UK markets closed

Chevron Corp (CHV.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
145.76+3.26 (+2.29%)
At close: 08:08AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024145.76145.76145.76145.76145.76212
20 Jun 2024142.50142.50142.50142.50142.50-
19 Jun 2024142.54142.54142.54142.54142.54-
18 Jun 2024142.30142.30142.30142.30142.30-
17 Jun 2024142.00142.00142.00142.00142.00-
14 Jun 2024142.14142.14142.14142.14142.14-
13 Jun 2024142.32142.32142.32142.32142.32-
12 Jun 2024145.84145.84145.84145.84145.84-
11 Jun 2024144.88144.88144.88144.88144.88-
10 Jun 2024146.30146.30145.78145.78145.78212
07 Jun 2024142.76142.76142.76142.76142.76-
06 Jun 2024142.90142.90142.90142.90142.90-
05 Jun 2024143.14143.14143.14143.14143.14-
04 Jun 2024143.36143.36143.36143.36143.36-
03 Jun 2024148.98148.98148.98148.98148.98-
31 May 2024145.72145.72145.72145.72145.72-
30 May 2024145.12145.12145.12145.12145.12-
29 May 2024146.20146.20146.20146.20146.20-
28 May 2024145.92145.92145.92145.92145.92-
27 May 2024145.52145.52145.52145.52145.52-
24 May 2024144.94144.94144.94144.94144.94-
23 May 2024145.00145.00145.00145.00145.002
22 May 2024146.46146.46146.46146.46146.46-
21 May 2024147.88147.88147.88147.88147.88-
20 May 2024149.34149.34149.34149.34149.34-
17 May 2024148.36148.36148.36148.36148.36-
16 May 2024148.06148.06148.06148.06148.06-
16 May 20241.63 Dividend
15 May 2024150.96150.96150.96150.96149.33-
14 May 2024152.36152.36152.36152.36150.71-
13 May 2024153.66153.66153.66153.66152.00-
10 May 2024153.70153.70153.70153.70152.04-
09 May 2024151.20151.20151.20151.20149.57-
08 May 2024151.00151.00151.00151.00149.37-
07 May 2024150.84150.84150.84150.84149.21-
06 May 2024148.86148.86148.86148.86147.25-
03 May 2024150.06150.06149.00149.00147.392
02 May 2024149.50149.50149.50149.50147.89-
30 Apr 2024154.58155.02154.58155.02153.3530
29 Apr 2024154.50154.86154.50154.86153.195
26 Apr 2024153.64153.64153.64153.64151.98-
25 Apr 2024152.06152.06152.06152.06150.42-
24 Apr 2024151.96151.96151.96151.96150.32-
23 Apr 2024151.80151.80151.80151.80150.16-
22 Apr 2024149.00149.00149.00149.00147.39-
19 Apr 2024149.00149.00149.00149.00147.395
18 Apr 2024146.02146.02146.02146.02144.44-
17 Apr 2024146.70146.70146.70146.70145.12-
16 Apr 2024148.58148.58148.44148.44146.8410
15 Apr 2024150.00150.00150.00150.00148.38-
12 Apr 2024151.18151.18151.18151.18149.55-
11 Apr 2024150.98150.98150.98150.98149.35-
10 Apr 2024148.90148.90148.90148.90147.29-
09 Apr 2024148.62149.00148.62149.00147.396
08 Apr 2024147.90147.90147.90147.90146.30-
05 Apr 2024149.00149.00148.74148.76147.15140
04 Apr 2024147.72147.72147.72147.72146.12-
03 Apr 2024148.38148.38148.38148.38146.78-
02 Apr 2024148.90148.90148.90148.90147.2950
28 Mar 2024144.26144.26144.26144.26142.70-
27 Mar 2024142.96142.96142.96142.96141.42-
26 Mar 2024143.68143.68143.68143.68142.13-
25 Mar 2024142.68142.68142.68142.68141.14-
22 Mar 2024142.42142.42142.42142.42140.88-
21 Mar 2024141.78141.78141.78141.78140.25-
20 Mar 2024143.82143.82143.82143.82142.27-
19 Mar 2024142.38142.38142.38142.38140.84-
18 Mar 2024142.80142.80142.80142.80141.26-
15 Mar 2024143.10143.10143.10143.10141.55-
14 Mar 2024140.84140.84140.84140.84139.32-
13 Mar 2024138.78138.78138.78138.78137.28-
12 Mar 2024138.80138.80138.80138.80137.30-
11 Mar 2024136.72136.72136.72136.72135.24-
08 Mar 2024136.96136.96136.96136.96135.48-
07 Mar 2024135.72135.80135.72135.80134.333
06 Mar 2024137.54137.54137.54137.54136.05-
05 Mar 2024136.30136.30136.30136.30134.83-
04 Mar 2024141.18141.18141.18141.18139.66200
01 Mar 2024140.62140.62140.62140.62139.10-
29 Feb 2024140.08140.08140.08140.08138.57-
28 Feb 2024140.20140.20140.20140.20138.69-
27 Feb 2024141.24141.24141.24141.24139.71-
26 Feb 2024142.20142.20142.20142.20140.662
23 Feb 2024142.98142.98142.98142.98141.44-
22 Feb 2024143.40143.40143.40143.40141.85-
21 Feb 2024142.44142.44142.44142.44140.90-
20 Feb 2024144.54144.54144.54144.54142.98-
19 Feb 2024143.50145.32143.50145.32143.75575
16 Feb 2024142.82142.82142.82142.82141.28-
15 Feb 2024138.98142.50138.98142.50140.9617
15 Feb 20241.63 Dividend
14 Feb 2024140.24140.24140.24140.24137.11-
13 Feb 2024141.26141.26141.26141.26138.11-
12 Feb 2024139.78139.78139.78139.78136.66-
09 Feb 2024142.36142.36142.36142.36139.19-
08 Feb 2024141.28141.28141.28141.28138.13-
07 Feb 2024140.96140.96140.96140.96137.82-
06 Feb 2024141.32141.32141.32141.32138.17-
05 Feb 2024141.44141.44141.44141.44138.298
02 Feb 2024136.12136.12136.12136.12133.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...