UK markets closed

ConocoPhillips (YCP.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
113.02-1.68 (-1.46%)
At close: 07:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024113.92114.28112.78113.02113.02-
02 May 2024115.72115.80114.70114.70114.70-
30 Apr 2024120.70121.14118.52118.52118.52-
29 Apr 2024120.48121.32120.48121.26121.26-
26 Apr 2024120.40121.60120.16121.52121.52-
25 Apr 2024120.30120.64120.08120.64120.64-
24 Apr 2024121.08121.16120.50120.50120.50-
23 Apr 2024121.06121.10120.32121.10121.10-
22 Apr 2024119.80121.74119.22121.74121.74-
19 Apr 2024121.14122.00118.76121.34121.34-
18 Apr 2024119.78120.16118.72120.16120.16-
17 Apr 2024120.86122.04120.82120.82120.82-
16 Apr 2024122.86122.86121.00121.38121.38-
15 Apr 2024122.72123.84121.84122.28122.28-
12 Apr 2024123.94126.18123.68123.68123.68-
11 Apr 2024122.96123.62122.46123.62123.62-
10 Apr 2024121.60123.88121.60122.94122.94-
09 Apr 2024121.36121.54120.70120.70120.70-
08 Apr 2024121.82122.82121.48122.82122.82-
05 Apr 2024121.82123.02120.94123.02123.02-
04 Apr 2024121.28121.44120.90121.22121.22-
03 Apr 2024120.84121.34120.84121.24121.24-
02 Apr 2024119.46120.84119.46120.18120.18-
28 Mar 2024117.10118.26117.10118.26118.26-
27 Mar 2024115.44116.56115.44116.56116.56-
26 Mar 2024115.76116.26115.58116.22116.22-
25 Mar 2024113.58116.44113.40116.44116.44-
22 Mar 2024113.44113.92113.44113.56113.56-
21 Mar 2024111.56112.84111.54112.84112.84-
20 Mar 2024111.60112.06111.60111.82111.82-
19 Mar 2024110.18111.92110.18111.92111.92-
18 Mar 2024110.56110.56109.88110.42110.42-
15 Mar 2024110.08110.50109.50109.94109.94-
14 Mar 2024107.54109.54107.48109.54109.54-
13 Mar 2024104.96107.74104.44107.74107.7412
12 Mar 2024105.20105.40105.14105.26105.26-
11 Mar 2024102.60104.64102.60104.64104.64-
08 Mar 2024103.46103.46102.40102.86102.86-
07 Mar 2024102.26103.34102.00102.98102.98-
06 Mar 2024102.34103.18102.34103.18103.18-
05 Mar 2024101.72103.48101.72103.48103.48-
04 Mar 2024104.88105.50103.28103.28103.28-
01 Mar 2024104.06105.90103.78105.72105.72-
29 Feb 2024102.98103.84102.62103.84103.84-
28 Feb 2024102.32104.18102.20103.30103.30-
27 Feb 2024103.40103.40102.44102.44102.44-
26 Feb 2024102.18103.52101.78103.06103.06-
23 Feb 2024102.90103.02102.26103.02103.02-
22 Feb 2024103.82103.86103.02103.68103.68-
21 Feb 2024100.98104.66100.68104.66104.66-
20 Feb 2024102.36102.90101.72101.72101.72-
19 Feb 2024101.74102.56101.66102.18102.18-
16 Feb 2024102.60103.28102.48103.24103.24-
15 Feb 2024101.58103.20100.70103.20103.20-
15 Feb 20240.78 Dividend
14 Feb 2024101.94102.80101.94102.80102.02-
13 Feb 2024103.08103.14102.56103.14102.36-
12 Feb 2024102.60103.46101.80102.98102.20-
09 Feb 2024104.98105.22103.20103.20102.42-
08 Feb 2024103.80105.56103.24105.02104.22-
07 Feb 2024102.92104.18102.62104.18103.39-
06 Feb 2024102.24103.82101.76103.82103.03-
05 Feb 2024102.52102.88101.78102.88102.10-
02 Feb 2024102.46103.06102.08102.82102.04-
01 Feb 2024103.32103.82102.84102.84102.06-
31 Jan 2024104.58105.22103.50103.50102.71-
30 Jan 2024102.82104.24101.84104.24103.45-
29 Jan 2024103.08103.24102.42102.42101.64-
26 Jan 2024102.38103.16102.38102.54101.76-
25 Jan 2024100.50101.58100.50101.58100.81-
24 Jan 202498.8599.8798.8599.8799.11-
23 Jan 202499.00100.4099.0099.4498.69-
22 Jan 202497.4199.0697.4199.0698.31-
19 Jan 202498.0698.4997.4998.2797.52-
18 Jan 202498.7798.7797.6897.7797.03-
17 Jan 202499.7099.7098.4598.4597.70-
16 Jan 2024101.04102.46100.00100.0099.24-
15 Jan 2024101.26101.26100.78100.78100.02-
12 Jan 2024103.02103.02101.66101.66100.89-
11 Jan 2024101.72102.06101.02101.52100.75-
10 Jan 2024103.42103.42101.24101.24100.47-
09 Jan 2024103.90104.96102.92103.56102.77-
08 Jan 2024104.38105.24102.90103.30102.52-
05 Jan 2024106.60106.60105.88106.12105.31-
04 Jan 2024109.96110.50107.16107.16106.359
03 Jan 2024106.96109.40106.68109.40108.57-
02 Jan 2024105.30108.14105.00108.14107.32-
29 Dec 2023105.16105.52105.16105.52104.72-
28 Dec 2023106.94106.94105.52105.58104.78-
27 Dec 2023107.60107.98106.86106.86106.05-
22 Dec 2023106.88107.44106.78107.32106.51-
21 Dec 2023106.90107.00105.48105.66104.86-
20 Dec 2023105.80108.06105.80108.06107.24-
19 Dec 2023104.54105.54104.46105.54104.74-
18 Dec 2023105.52106.02104.48105.94105.14-
15 Dec 2023104.66105.06104.38105.06104.26-
14 Dec 2023102.50105.64102.50105.64104.84-
13 Dec 2023101.96103.00101.96102.90102.12-
12 Dec 2023104.20104.20102.32102.32101.54-
11 Dec 2023104.40104.44103.00104.06103.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...