UK markets open in 4 hours 42 minutes

ConocoPhillips (YCP.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
115.38-0.22 (-0.19%)
At close: 05:35PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024113.88115.38113.88115.38115.38521
07 May 2024115.52115.60114.80115.60115.6019
06 May 2024113.60115.60113.60115.60115.6037
03 May 2024117.56117.56117.56117.56117.56-
02 May 2024116.72117.56115.78117.56117.56136
30 Apr 2024121.80121.80121.80121.80121.8010
29 Apr 2024121.00121.00121.00121.00121.00-
26 Apr 2024119.74121.46119.18121.40121.401,191
25 Apr 2024120.30120.56120.30120.56120.5611
24 Apr 2024120.50120.50120.50120.50120.50-
23 Apr 2024121.66121.98120.52120.52120.52204
22 Apr 2024121.12121.60119.42121.40121.40533
19 Apr 2024119.74122.10118.88121.34121.34455
18 Apr 2024119.50120.62119.34120.32120.321,305
17 Apr 2024121.86122.00121.02121.02121.02451
16 Apr 2024121.72122.04121.72122.00122.00216
15 Apr 2024123.42123.42123.40123.40123.403
12 Apr 2024126.10126.10125.06125.06125.0644
11 Apr 2024124.12124.12122.34122.34122.34216
10 Apr 2024121.42124.14121.42123.48123.48227
09 Apr 2024121.58121.58120.84121.00121.0031
08 Apr 2024123.20123.88122.64122.70122.70235
05 Apr 2024121.44122.50121.44122.50122.50103
04 Apr 2024121.56122.28121.38121.80121.80115
03 Apr 2024121.46121.94120.88121.18121.18118
02 Apr 2024120.00121.00120.00120.62120.62671
28 Mar 2024117.24118.20117.20118.20118.20135
27 Mar 2024116.34116.34116.18116.18116.1850
26 Mar 2024116.74116.74116.14116.14116.143
25 Mar 2024114.68116.18114.02116.18116.1899
22 Mar 2024113.98114.32113.90113.90113.9089
21 Mar 2024111.66113.00111.66112.82112.82118
20 Mar 2024112.28112.28111.70111.70111.70498
19 Mar 2024111.90111.90111.90111.90111.90-
18 Mar 2024110.80110.80110.10110.10110.10125
15 Mar 2024110.72110.72110.34110.34110.3420
14 Mar 2024107.50107.50107.50107.50107.50-
13 Mar 2024105.66107.50105.66107.50107.50378
12 Mar 2024105.54105.54105.46105.46105.461
11 Mar 2024103.30104.56102.70104.56104.56753
08 Mar 2024103.54103.54102.70103.02103.0266
07 Mar 2024102.34103.54102.14103.52103.52108
06 Mar 2024102.56103.18102.36103.12103.121,055
05 Mar 2024102.84103.66102.70103.66103.66514
04 Mar 2024105.48105.48103.62103.78103.7825
01 Mar 2024104.58106.34104.36106.34106.34437
29 Feb 2024103.76104.34103.76104.12104.12162
28 Feb 2024102.56104.22102.56102.80102.80219
27 Feb 2024102.64102.64102.62102.62102.621
26 Feb 2024102.56103.14101.76103.00103.0073
23 Feb 2024102.72102.72102.70102.70102.706
22 Feb 2024103.92103.92103.62103.62103.62300
21 Feb 2024101.54104.82101.06104.74104.74440
20 Feb 2024102.64102.82102.12102.82102.82147
19 Feb 2024102.88102.88102.88102.88102.88-
16 Feb 2024103.10103.60102.00103.60103.60676
15 Feb 2024102.78102.80101.50102.80102.80206
15 Feb 20240.78 Dividend
14 Feb 2024102.26103.38102.26103.20102.42330
13 Feb 2024102.58104.80102.58103.44102.66258
12 Feb 2024101.72103.52101.72102.76101.98120
09 Feb 2024105.82105.94105.22105.94105.14605
08 Feb 2024105.70105.70105.70105.70104.90-
07 Feb 2024103.60104.10103.42104.10103.319
06 Feb 2024102.04103.50102.04103.50102.72206
05 Feb 2024102.84102.84102.10102.20101.43554
02 Feb 2024102.60103.40102.60103.40102.62215
01 Feb 2024103.94105.06103.34103.76102.98290
31 Jan 2024104.04104.80103.70104.16103.371,212
30 Jan 2024102.66103.94102.66103.94103.1512
29 Jan 2024104.04104.04102.74102.90102.1264
26 Jan 2024103.34103.34102.30102.30101.5331
25 Jan 2024101.20101.60100.82101.60100.83278
24 Jan 202499.92100.6699.92100.6699.908
23 Jan 202499.99100.2499.65100.2099.44301
22 Jan 202498.1599.3898.1598.7097.95279
19 Jan 202498.5798.5797.9998.5097.7678
18 Jan 202498.6399.5597.5597.9497.20615
17 Jan 2024100.28100.2898.8699.7899.03678
16 Jan 2024101.54102.30100.10100.2299.46139
15 Jan 2024102.46102.46100.58100.6099.84614
12 Jan 2024101.18103.50101.18101.70100.93763
11 Jan 2024101.50102.28101.44101.90101.13107
10 Jan 2024103.40103.40101.74102.38101.61199
09 Jan 2024104.36105.62103.52103.74102.96547
08 Jan 2024105.80105.80103.22103.50102.72343
05 Jan 2024106.46107.90106.40106.40105.6051
04 Jan 2024109.98110.24109.98110.24109.4118
03 Jan 2024107.48109.26107.48109.06108.24448
02 Jan 2024106.46108.08106.34108.08107.26697
29 Dec 2023105.78105.78105.78105.78104.98-
28 Dec 2023106.20106.28105.62105.62104.82396
27 Dec 2023107.68108.00106.80106.80105.99170
22 Dec 2023106.44107.10106.44107.10106.29168
21 Dec 2023107.14107.14105.54105.66104.86832
20 Dec 2023107.02108.14107.02108.14107.3279
19 Dec 2023105.52105.52104.88105.30104.50137
18 Dec 2023104.52107.10104.52106.00105.20709
15 Dec 2023104.30104.52104.30104.52103.7320
14 Dec 2023103.02104.62102.50104.26103.47571
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...