UK markets close in 3 hours 55 minutes

Repsol SA (REP.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
14.50+0.01 (+0.03%)
As of 08:00AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202414.5014.5014.5014.5014.50217
19 Jun 202414.5314.5314.4914.4914.49217
18 Jun 202414.2314.2314.2314.2314.23-
17 Jun 202414.2314.2314.2314.2314.23-
14 Jun 202414.0914.0914.0914.0914.09-
13 Jun 202414.3114.3114.3114.3114.31-
12 Jun 202414.5014.5014.5014.5014.50-
11 Jun 202414.6314.6314.5314.5314.5370
10 Jun 202414.5214.5214.5214.5214.52-
07 Jun 202414.4914.4914.4914.4914.49-
06 Jun 202414.4314.4314.4314.4314.43-
05 Jun 202414.5314.5314.5314.5314.53-
04 Jun 202414.7614.7614.5014.5014.50330
03 Jun 202414.9514.9514.9514.9514.95-
31 May 202414.7814.7814.7814.7814.78-
30 May 202414.9814.9814.9814.9814.98-
29 May 202415.1015.1015.1015.1015.10-
28 May 202414.9315.2314.9315.2315.23335
27 May 202414.8414.8414.8414.8414.84-
24 May 202414.8414.8414.8414.8414.84-
23 May 202414.7114.7114.7114.7114.71-
22 May 202414.8114.8114.8114.8114.81-
21 May 202414.8914.8914.8914.8914.89-
20 May 202414.8014.8014.8014.8014.80-
17 May 202414.6114.6114.6114.6114.61-
16 May 202414.6114.6114.6114.6114.61-
15 May 202414.7614.7614.7614.7614.76-
14 May 202414.8314.8314.8314.8314.83-
13 May 202414.7714.7714.7714.7714.77-
10 May 202414.6914.6914.6914.6914.69-
09 May 202414.5714.5714.5714.5714.57-
08 May 202414.4114.4114.4114.4114.41-
07 May 202414.4514.4514.4514.4514.45-
06 May 202414.3114.3114.3114.3114.31-
03 May 202414.3314.3314.3314.3314.33-
02 May 202414.6514.6514.6514.6514.65-
30 Apr 202414.8914.8914.8914.8914.89-
29 Apr 202414.6514.6514.6514.6514.65-
26 Apr 202414.9914.9914.9914.9914.99-
25 Apr 202414.9414.9414.9414.9414.94-
24 Apr 202415.0115.0115.0115.0115.01-
23 Apr 202414.8114.8114.8114.8114.81-
22 Apr 202414.9014.9014.9014.9014.90-
19 Apr 202414.8214.8214.8214.8214.82-
18 Apr 202415.1315.1315.1315.1315.13-
17 Apr 202415.1515.1515.1515.1515.15-
16 Apr 202415.4915.4915.4915.4915.49-
15 Apr 202415.8115.8115.8115.8115.81-
12 Apr 202415.4715.4715.4715.4715.47-
11 Apr 202415.6815.6815.6815.6815.68-
10 Apr 202415.7615.8115.7615.7715.77200
09 Apr 202416.0116.0116.0116.0116.01-
08 Apr 202416.1116.1116.1116.1116.11-
05 Apr 202416.0116.0116.0116.0116.01-
04 Apr 202415.8316.1715.8316.1716.17150
03 Apr 202415.8615.8615.8615.8615.86-
02 Apr 202415.3615.3615.3615.3615.36-
28 Mar 202415.3015.3015.3015.3015.30-
27 Mar 202415.3515.3515.3515.3515.35-
26 Mar 202415.3215.3215.3215.3215.32-
25 Mar 202415.1715.1715.1715.1715.17-
22 Mar 202415.0915.0915.0915.0915.09-
21 Mar 202415.3615.3615.3615.3615.36-
20 Mar 202415.3715.3715.3715.3715.37-
19 Mar 202415.1615.1615.1615.1615.16-
18 Mar 202414.9514.9514.9514.9514.95-
15 Mar 202414.9914.9914.9914.9914.99-
14 Mar 202414.9514.9514.9514.9514.95-
13 Mar 202414.6014.6014.6014.6014.60-
12 Mar 202414.4914.4914.4914.4914.49-
11 Mar 202414.3514.3514.3514.3514.35-
08 Mar 202414.3614.3614.3614.3614.36-
07 Mar 202414.4014.5114.4014.5114.5128
06 Mar 202414.4014.4014.4014.4014.40-
05 Mar 202414.4814.4814.4814.4814.48-
04 Mar 202414.6914.6914.5714.5714.57400
01 Mar 202414.7614.7614.7614.7614.76-
29 Feb 202414.5414.7114.5414.7114.712
28 Feb 202414.6914.6914.6914.6914.69-
27 Feb 202414.5114.5114.5114.5114.51-
26 Feb 202414.3414.3414.3414.3414.34-
23 Feb 202414.3814.3814.3814.3814.38-
22 Feb 202413.7714.3013.7714.3014.30773
21 Feb 202413.5913.5913.5913.5913.59-
20 Feb 202413.7413.7413.7413.7413.74-
19 Feb 202413.5213.5213.5213.5213.52-
16 Feb 202413.9013.9013.7013.7013.701,111
15 Feb 202413.8113.8113.8113.8113.81-
14 Feb 202413.9213.9213.9213.9213.92-
13 Feb 202413.8813.8813.8813.8813.88-
12 Feb 202413.7313.7313.7313.7313.73-
09 Feb 202413.6513.6513.6513.6513.65-
08 Feb 202413.4713.4713.4713.4713.47-
07 Feb 202413.4813.4813.4813.4813.48-
06 Feb 202413.2413.2413.2413.2413.24-
05 Feb 202413.4713.4713.4713.4713.47-
02 Feb 202413.8013.8013.8013.8013.80-
01 Feb 202413.6013.6013.6013.6013.60-
31 Jan 202413.6013.6013.6013.6013.60-
30 Jan 202413.6013.6213.6013.6213.62370
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...