UK markets open in 2 hours 54 minutes

Chevron Corp (CHV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
145.72-1.48 (-1.01%)
At close: 07:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 2024146.66147.06145.36145.72145.72-
21 May 2024147.86148.36147.20147.20147.20-
20 May 2024149.60149.80148.44148.50148.50-
17 May 2024148.10149.20148.08149.20149.20-
16 May 2024147.98148.46147.98148.16148.16-
16 May 20241.63 Dividend
15 May 2024150.80151.48148.20150.16148.53-
14 May 2024152.18152.82150.84150.84149.20-
13 May 2024153.52153.90152.02152.02150.37-
10 May 2024153.54153.70153.08153.08151.42-
09 May 2024151.02152.48151.02152.48150.82-
08 May 2024150.92151.26150.64150.96149.3220
07 May 2024150.86151.34150.44151.34149.70-
06 May 2024148.70151.26148.70150.40148.77-
03 May 2024149.86149.86146.72147.42145.82-
02 May 2024149.36150.50148.86150.50148.87-
30 Apr 2024154.86154.86152.74152.74151.088
29 Apr 2024154.64155.12154.34155.12153.44-
26 Apr 2024153.48154.20153.48154.20152.53-
25 Apr 2024151.86152.80151.86152.80151.14-
24 Apr 2024151.84152.44151.76152.44150.79-
23 Apr 2024151.64151.74150.50151.48149.84-
22 Apr 2024148.86151.80148.86151.80150.15-
19 Apr 2024148.84150.44148.36150.44148.81-
18 Apr 2024145.96147.92145.86147.52145.9213
17 Apr 2024146.54148.02146.22147.20145.60-
16 Apr 2024148.46148.46146.46146.78145.1910
15 Apr 2024150.86150.86148.38148.38146.77-
12 Apr 2024151.00153.08150.42150.42148.79-
11 Apr 2024150.72151.88149.72150.30148.67-
10 Apr 2024148.76150.86148.76150.16148.53-
09 Apr 2024148.66148.68147.94147.94146.33-
08 Apr 2024147.96148.58147.86148.54146.933
05 Apr 2024148.84149.10148.20149.10147.48-
04 Apr 2024147.56148.36147.56148.36146.75-
03 Apr 2024148.26148.52147.90148.24146.63-
02 Apr 2024147.14149.10147.14147.70146.10-
28 Mar 2024144.12146.30144.12146.30144.71-
27 Mar 2024142.86143.80142.86143.78142.22-
26 Mar 2024143.48144.22142.70143.40141.84-
25 Mar 2024142.52144.56142.52144.26142.69-
22 Mar 2024142.30143.14142.30142.76141.21-
21 Mar 2024141.44142.44141.30142.22140.68-
20 Mar 2024143.72144.16141.96141.96140.42-
19 Mar 2024142.16144.14142.16144.14142.58-
18 Mar 2024142.64142.98142.64142.98141.43-
15 Mar 2024142.86143.12141.96141.96140.42-
14 Mar 2024140.62142.20140.60142.20140.66-
13 Mar 2024138.60141.12138.60141.12139.59-
12 Mar 2024139.06139.08138.66138.90137.39-
11 Mar 2024136.54138.26136.54137.92136.42-
08 Mar 2024136.90136.90135.54136.42134.94-
07 Mar 2024135.66137.04135.66137.04135.55-
06 Mar 2024137.44139.02137.08137.08135.59-
05 Mar 2024136.22138.44136.22138.44136.9410
04 Mar 2024140.30141.24136.94136.94135.4535
01 Mar 2024140.46141.28140.18141.28139.75-
29 Feb 2024139.96140.66139.94140.66139.13-
28 Feb 2024140.06141.46139.96140.44138.92-
27 Feb 2024141.44142.00139.02139.36137.85-
26 Feb 2024141.92143.00141.92142.54140.99-
23 Feb 2024142.80143.34142.06142.20140.66-
22 Feb 2024143.34143.84142.78143.82142.26-
21 Feb 2024142.28143.74142.28143.74142.1825
20 Feb 2024144.34144.64142.88142.88141.33-
19 Feb 2024143.36144.94143.36144.94143.37-
16 Feb 2024142.80144.06142.70144.06142.50-
15 Feb 2024138.88142.84138.88142.84141.29-
15 Feb 20241.63 Dividend
14 Feb 2024140.02141.28139.92139.92136.79-
13 Feb 2024141.10141.56140.44140.74137.59-
12 Feb 2024139.58141.34138.88141.10137.94-
09 Feb 2024142.22142.94140.76140.76137.61-
08 Feb 2024141.14142.02140.88141.70138.53-
07 Feb 2024140.78142.30140.78141.02137.8620
06 Feb 2024141.12142.12141.12142.12138.94-
05 Feb 2024141.04142.26140.46142.26139.0810
02 Feb 2024136.06141.26135.90140.64137.49-
01 Feb 2024136.22137.10135.90135.90132.86-
31 Jan 2024137.78138.28137.22137.22134.1550
30 Jan 2024137.40137.92136.74137.92134.83-
29 Jan 2024137.20137.48136.28136.28133.23-
26 Jan 2024136.02136.96136.02136.08133.03-
25 Jan 2024132.50135.20132.50135.20132.17-
24 Jan 2024130.48131.80130.48131.80128.85-
23 Jan 2024130.60131.72129.96130.94128.01-
22 Jan 2024129.84130.54129.48130.54127.6280
19 Jan 2024129.94130.42129.90129.90126.99-
18 Jan 2024131.36131.80129.96129.96127.05-
17 Jan 2024131.88131.94131.08131.20128.26-
16 Jan 2024134.06135.02132.80132.80129.83-
15 Jan 2024133.96135.34133.96134.56131.55-
12 Jan 2024133.36134.72133.36133.90130.90-
11 Jan 2024131.82133.00131.44132.42129.46-
10 Jan 2024133.06133.30131.44131.44128.50-
09 Jan 2024135.36137.16133.72133.72130.73-
08 Jan 2024136.98136.98134.02135.08132.06-
05 Jan 2024138.06138.06137.22137.22134.15-
04 Jan 2024139.08141.06138.20138.20135.1110
03 Jan 2024135.90139.36135.90139.36136.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...