UK markets closed

ConocoPhillips (COPH.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
120.74-0.42 (-0.35%)
At close: 05:32PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024121.54121.54120.74120.74120.74-
22 Apr 2024119.66121.16119.66121.16121.16-
19 Apr 2024120.36120.36120.36120.36120.36-
18 Apr 2024120.10120.36120.10120.36120.36-
17 Apr 2024121.88121.88121.12121.12121.12-
16 Apr 2024122.92122.92121.90121.90121.90-
15 Apr 2024123.14123.40123.14123.40123.40-
12 Apr 2024124.80125.30124.80125.30125.30-
11 Apr 2024123.36123.36122.30122.30122.30-
10 Apr 2024122.46123.58122.46123.58123.58-
09 Apr 2024122.32122.32122.32122.32122.32-
08 Apr 2024122.56122.70122.56122.70122.70-
05 Apr 2024122.02122.40122.02122.40122.40-
04 Apr 2024121.40121.40121.38121.38121.38-
03 Apr 2024121.50121.50121.12121.12121.12-
02 Apr 2024120.52120.52120.42120.42120.42-
28 Mar 2024117.72117.72117.72117.72117.72-
27 Mar 2024116.30116.30116.14116.14116.14-
26 Mar 2024116.24116.24116.14116.14116.14-
25 Mar 2024114.08116.12114.08116.12116.12-
22 Mar 2024113.70113.70113.70113.70113.70-
21 Mar 2024111.96112.74111.96112.74112.74-
20 Mar 2024112.32112.32111.70111.70111.70-
19 Mar 2024110.44111.84110.44111.84111.84-
18 Mar 2024110.06110.10110.06110.10110.10-
15 Mar 2024108.88110.24108.88110.24110.24-
14 Mar 2024107.04109.86107.04109.86109.86-
13 Mar 2024104.98107.48104.98107.48107.48-
12 Mar 2024105.80105.80105.60105.60105.60-
11 Mar 2024103.76104.28103.76104.28104.28-
08 Mar 2024103.90103.90103.00103.00103.00-
07 Mar 2024102.68103.22102.68103.22103.22-
06 Mar 2024103.04103.30103.04103.30103.30-
05 Mar 2024102.60103.56102.60103.56103.56-
04 Mar 2024105.76105.76103.48103.48103.48-
01 Mar 2024104.24106.22104.24106.22106.22-
29 Feb 2024102.84104.40102.84104.40104.40-
28 Feb 2024103.14103.14103.08103.08103.08-
27 Feb 2024103.64103.64102.64102.64102.64-
26 Feb 2024102.76103.14102.76103.14103.14-
23 Feb 2024103.22103.22102.76102.76102.76-
22 Feb 2024104.00104.00103.66103.66103.66-
21 Feb 2024101.06104.80101.06104.80104.80-
20 Feb 2024102.92102.92102.24102.24102.24-
19 Feb 2024102.14102.84102.14102.84102.84-
16 Feb 2024103.00103.34103.00103.34103.34-
15 Feb 2024102.86102.86102.86102.86102.86-
15 Feb 20240.78 Dividend
14 Feb 2024102.56102.86102.56102.86102.08-
13 Feb 2024101.62103.34101.62103.34102.56-
12 Feb 2024102.18102.86102.18102.86102.08-
09 Feb 2024103.38103.38103.38103.38102.60-
08 Feb 2024103.80105.68103.80105.68104.88-
07 Feb 2024103.44104.08103.44104.08103.29-
06 Feb 2024102.38103.48102.38103.48102.70-
05 Feb 2024102.50102.54101.68102.54101.7610
02 Feb 2024102.52103.08102.52103.08102.30-
01 Feb 2024103.72103.82103.72103.82103.03-
31 Jan 2024104.94104.94103.78103.78102.99-
30 Jan 2024102.56104.00102.56104.00103.21-
29 Jan 2024103.54103.54102.88102.88102.10-
26 Jan 2024103.40103.40102.36102.36101.58-
25 Jan 2024101.22101.24101.22101.24100.47-
24 Jan 202499.68100.5699.68100.5699.80-
23 Jan 202499.8499.9199.8499.9199.15-
22 Jan 202499.0799.0798.7598.7598.00-
19 Jan 202498.3898.3898.2898.2897.53-
18 Jan 202498.7398.7397.9297.9297.18-
17 Jan 2024100.28100.2899.2999.2998.54-
16 Jan 2024101.38101.38100.26100.2699.50-
15 Jan 2024101.50101.50101.06101.06100.29-
12 Jan 2024100.98101.72100.98101.72100.95-
11 Jan 2024101.86101.98101.86101.98101.21-
10 Jan 2024103.00103.00102.00102.00101.23-
09 Jan 2024104.26104.26103.50103.50102.72-
08 Jan 2024105.38105.38103.74103.74102.95-
05 Jan 2024107.00107.00106.46106.46105.65-
04 Jan 2024110.06110.06107.82107.82107.00-
03 Jan 2024107.40108.98107.40108.98108.15-
02 Jan 2024105.88107.64105.88107.64106.82-
29 Dec 2023105.28105.28105.28105.28104.48-
28 Dec 2023106.82106.82105.74105.74104.94-
27 Dec 2023108.48108.48107.18107.18106.37-
22 Dec 2023107.08107.12107.08107.12106.31-
21 Dec 2023107.24107.24106.02106.02105.22-
20 Dec 2023108.18108.18108.18108.18107.36-
19 Dec 2023105.02105.02105.02105.02104.22-
18 Dec 2023105.50106.16105.50106.16105.35-
15 Dec 2023104.84104.84104.62104.62103.83-
14 Dec 2023104.68104.68104.68104.68103.89-
13 Dec 2023102.04103.42102.04103.42102.64-
12 Dec 2023104.08104.08102.90102.90102.12-
11 Dec 2023104.82104.82104.30104.30103.51-
08 Dec 2023103.06103.06103.06103.06102.28-
07 Dec 2023103.42103.42103.32103.32102.54-
06 Dec 2023105.24105.24102.66102.66101.88-
05 Dec 2023105.88106.10105.88106.10105.30-
04 Dec 2023105.18106.20105.18106.20105.39-
01 Dec 2023106.26107.42106.26107.42106.61-
30 Nov 2023104.66104.66104.30104.30103.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...