UK markets open in 7 hours 13 minutes

ConocoPhillips (YCP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
115.14-0.54 (-0.47%)
At close: 03:22PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024114.50115.14114.50115.14115.1425
06 May 2024113.74115.68113.74115.68115.6841
03 May 2024114.00115.04114.00115.04115.0412
02 May 2024115.72116.74114.92114.92114.9287
30 Apr 2024120.74120.74118.00118.00118.0010
29 Apr 2024120.28120.28120.28120.28120.28-
26 Apr 2024120.42121.04120.42121.04121.0485
25 Apr 2024120.32120.48120.32120.48120.4830
24 Apr 2024121.12121.12121.12121.12121.12-
23 Apr 2024121.00121.00121.00121.00121.00-
22 Apr 2024119.80119.80119.80119.80119.80-
19 Apr 2024122.14122.14119.54119.54119.5480
18 Apr 2024119.80120.00119.34120.00120.00340
17 Apr 2024121.02122.00121.02122.00122.00219
16 Apr 2024122.94122.94122.94122.94122.94-
15 Apr 2024122.42122.60122.42122.60122.6030
12 Apr 2024123.98123.98123.98123.98123.98-
11 Apr 2024122.96124.30122.52122.52122.52119
10 Apr 2024121.62123.32121.62123.32123.32536
09 Apr 2024121.38122.54121.38121.58121.58424
08 Apr 2024121.88123.62121.88123.56123.56135
05 Apr 2024121.82121.82121.76121.80121.80275
04 Apr 2024121.32121.50121.32121.50121.5035
03 Apr 2024120.88120.88120.88120.88120.88-
02 Apr 2024119.98119.98119.98119.98119.9810
28 Mar 2024117.04118.00117.04118.00118.0020
27 Mar 2024115.50117.48115.50117.48117.48305
26 Mar 2024115.78115.78115.78115.78115.78-
25 Mar 2024113.60113.60113.60113.60113.60136
22 Mar 2024113.38113.38113.38113.38113.38-
21 Mar 2024111.56111.56111.56111.56111.56-
20 Mar 2024111.72111.72111.72111.72111.72-
19 Mar 2024110.18110.18110.18110.18110.18-
18 Mar 2024110.52110.52109.86109.86109.86112
15 Mar 2024110.10110.34110.10110.34110.3420
14 Mar 2024107.42108.24107.42108.24108.2460
13 Mar 2024105.08107.40105.08107.40107.40120
12 Mar 2024105.20105.20104.98104.98104.9870
11 Mar 2024102.50102.50102.50102.50102.50-
08 Mar 2024103.52103.52103.52103.52103.52-
07 Mar 2024102.40102.40102.40102.40102.40-
06 Mar 2024102.30103.24102.30103.22103.22225
05 Mar 2024102.02103.24102.02103.22103.22310
04 Mar 2024105.08105.08105.08105.08105.0835
01 Mar 2024104.06104.74104.06104.38104.38192
29 Feb 2024103.04103.04103.04103.04103.04-
28 Feb 2024102.36103.04102.36103.04103.04497
27 Feb 2024103.42103.42102.72102.72102.725
26 Feb 2024102.20103.52102.20103.52103.5256
23 Feb 2024102.94102.94102.94102.94102.94-
22 Feb 2024103.94103.94103.52103.52103.5254
21 Feb 2024101.02101.02101.02101.02101.02-
20 Feb 2024102.40102.40101.26101.26101.26100
19 Feb 2024102.36102.36102.36102.36102.3650
16 Feb 2024102.74102.74102.74102.74102.74-
15 Feb 2024101.88101.88101.88101.88101.88100
15 Feb 20240.78 Dividend
14 Feb 2024102.00103.02102.00103.02102.24150
13 Feb 2024103.10103.16101.00103.16102.38410
12 Feb 2024102.64102.64102.64102.64101.86-
09 Feb 2024104.96109.94103.86103.86103.07545
08 Feb 2024104.62105.08104.62105.08104.28140
07 Feb 2024103.98103.98103.98103.98103.1920
06 Feb 2024102.18102.18102.18102.18101.41-
05 Feb 2024102.50102.50102.36102.36101.58415
02 Feb 2024102.42102.42102.42102.42101.64-
01 Feb 2024103.38103.38103.38103.38102.60-
31 Jan 2024104.56104.56104.56104.56103.77-
30 Jan 2024102.88102.92102.88102.92102.141
29 Jan 2024104.04104.04104.04104.04103.2540
26 Jan 2024102.50102.66102.50102.66101.88200
25 Jan 2024100.56101.34100.56101.34100.573
24 Jan 202499.1299.1299.1299.1298.37-
23 Jan 202498.9199.6098.9199.3398.58125
22 Jan 202497.4197.4197.4197.4196.67-
19 Jan 202498.1998.1998.1998.1997.45-
18 Jan 202498.8699.6398.8699.6398.88200
17 Jan 202499.4199.4498.9398.9398.1870
16 Jan 2024101.06101.06101.06101.06100.29-
15 Jan 2024101.28101.28100.86100.86100.1050
12 Jan 2024103.54103.54103.18103.18102.4057
11 Jan 2024101.74102.02101.74102.02101.25680
10 Jan 2024103.40103.40103.40103.40102.62-
09 Jan 2024103.54103.54103.54103.54102.76-
08 Jan 2024104.42104.42104.08104.08103.2965
05 Jan 2024106.62106.62106.62106.62105.81-
04 Jan 2024110.12110.12107.58107.58106.7710
03 Jan 2024107.06108.36107.06108.36107.5444
02 Jan 2024105.28105.28105.28105.28104.48-
29 Dec 2023105.04105.30104.96104.96104.17310
28 Dec 2023106.98106.98105.94105.94105.1470
27 Dec 2023107.64107.64107.20107.20106.39216
22 Dec 2023106.84106.84106.74106.74105.9350
21 Dec 2023107.06107.06105.22105.22104.42150
20 Dec 2023105.72105.72105.72105.72104.92-
19 Dec 2023104.54104.54104.54104.54103.75-
18 Dec 2023105.90106.60105.20106.60105.79383
15 Dec 2023104.62104.62104.62104.62103.831
14 Dec 2023102.56104.98102.56104.98104.1980
13 Dec 2023102.14103.00102.14103.00102.2290
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...