UK markets closed

Repsol SA (REP.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
14.62-0.22 (-1.48%)
At close: 08:04AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.6314.6314.6314.6314.63650
30 Apr 202414.8514.8514.8514.8514.85-
29 Apr 202414.8514.8514.8514.8514.85-
26 Apr 202415.0615.0615.0615.0615.06-
25 Apr 202414.9714.9714.9714.9714.97-
24 Apr 202415.0515.0515.0515.0515.05-
23 Apr 202414.9414.9414.9414.9414.94-
22 Apr 202414.9014.9014.9014.9014.90-
19 Apr 202414.9114.9114.9114.9114.91-
18 Apr 202415.1015.1015.1015.1015.10-
17 Apr 202415.1815.1815.1815.1815.18-
16 Apr 202415.5115.5115.5115.5115.51-
15 Apr 202415.8115.8115.8115.8115.81-
12 Apr 202415.5015.5015.5015.5015.50-
11 Apr 202415.7515.8115.7515.8115.81650
10 Apr 202415.7615.7615.7615.7615.76-
09 Apr 202416.0816.0816.0816.0816.08-
08 Apr 202416.2516.2515.8015.8015.8050
05 Apr 202416.0816.0816.0816.0816.08-
04 Apr 202415.9015.9015.9015.9015.90-
03 Apr 202415.8415.8415.8415.8415.84-
02 Apr 202415.8515.8515.8515.8515.85-
28 Mar 202415.2315.2315.2315.2315.23-
27 Mar 202415.2315.2315.2315.2315.23-
26 Mar 202415.3515.3515.3515.3515.35-
25 Mar 202415.1915.1915.1915.1915.19-
22 Mar 202415.1715.1715.1715.1715.17-
21 Mar 202415.4715.4715.4715.4715.47-
20 Mar 202415.3915.3915.3915.3915.39-
19 Mar 202415.1415.1415.1415.1415.14-
18 Mar 202415.0515.0515.0515.0515.0555
15 Mar 202414.9914.9914.9914.9914.99-
14 Mar 202414.9614.9614.9614.9614.96-
13 Mar 202414.7214.7214.7214.7214.72-
12 Mar 202414.5214.5214.5214.5214.52-
11 Mar 202414.2914.2914.2914.2914.29-
08 Mar 202414.4814.4814.4814.4814.48-
07 Mar 202414.3814.3814.3814.3814.38-
06 Mar 202414.3514.3514.3514.3514.35-
05 Mar 202414.4414.4414.4414.4414.44-
04 Mar 202414.7614.7614.7614.7614.76-
01 Mar 202414.7514.7514.7514.7514.75-
29 Feb 202414.4914.4914.4914.4914.49-
28 Feb 202414.7014.7014.7014.7014.70-
27 Feb 202414.5514.5514.5514.5514.55-
26 Feb 202414.3414.3414.3414.3414.34-
23 Feb 202414.3214.3214.3214.3214.32-
22 Feb 202413.7713.7713.7713.7713.77-
21 Feb 202413.6813.6813.6813.6813.68-
20 Feb 202413.8013.8013.8013.8013.80-
19 Feb 202413.4413.4413.4413.4413.44-
16 Feb 202413.8313.8313.8313.8313.83-
15 Feb 202413.7213.7213.7213.7213.72-
14 Feb 202413.9313.9313.9313.9313.93-
13 Feb 202413.7813.7813.7813.7813.78-
12 Feb 202413.7713.7713.7713.7713.77-
09 Feb 202413.6513.6513.6513.6513.65-
08 Feb 202413.5113.5113.5113.5113.51-
07 Feb 202413.4913.5513.4913.5513.55100
06 Feb 202413.3013.3013.3013.3013.30-
05 Feb 202413.4813.4813.3513.3513.35550
02 Feb 202413.6013.6013.6013.6013.60-
01 Feb 202413.6313.6313.6313.6313.63-
31 Jan 202413.6613.6613.6613.6613.66-
30 Jan 202413.5613.5613.5613.5613.56-
29 Jan 202413.4413.4413.4413.4413.44-
26 Jan 202413.2313.2313.2313.2313.23-
25 Jan 202413.0713.0713.0713.0713.07-
24 Jan 202413.0613.0613.0613.0613.06-
23 Jan 202413.0113.0113.0113.0113.01-
22 Jan 202413.0313.0313.0313.0313.03-
19 Jan 202413.2113.2113.2113.2113.21-
18 Jan 202413.1613.1613.1013.1013.101,000
17 Jan 202413.1113.1113.1113.1113.11-
16 Jan 202413.1313.1313.1313.1313.13-
15 Jan 202413.0913.0913.0913.0913.09-
12 Jan 202413.0913.0913.0913.0913.09-
11 Jan 202412.9712.9712.9712.9712.97-
10 Jan 202413.1013.1013.1013.1013.10-
09 Jan 202413.2513.2513.2513.2513.25-
09 Jan 20240.4 Dividend
08 Jan 202413.8213.8213.6313.6313.23100
05 Jan 202413.7313.7313.7313.7313.32-
04 Jan 202413.6413.6413.6413.6413.24-
03 Jan 202413.5913.5913.5913.5913.19-
02 Jan 202413.3413.3413.3413.3412.95-
29 Dec 202313.4413.4413.4413.4413.05-
28 Dec 202313.8113.8113.8113.8113.40-
27 Dec 202313.6513.6513.6513.6513.25-
22 Dec 202313.5313.5313.5313.5313.13-
21 Dec 202313.6713.6713.6713.6713.27-
20 Dec 202313.5113.5113.5113.5113.11-
19 Dec 202313.5113.5113.5113.5113.11-
18 Dec 202313.4913.4913.4913.4913.09-
15 Dec 202313.4913.4913.4913.4913.09-
14 Dec 202313.3113.3113.3113.3112.92-
13 Dec 202313.5213.5213.5213.5213.12-
12 Dec 202313.7413.7413.7413.7413.34-
11 Dec 202313.8813.8813.8813.8813.47-
08 Dec 202313.7613.7613.7613.7613.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...