ConocoPhillips (YCP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:28PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 113.84 | 115.66 | 113.58 | 115.66 | 115.66 | 15 |
| 03 May 2024 | 114.04 | 114.16 | 112.54 | 113.08 | 113.08 | 123 |
| 02 May 2024 | 115.78 | 116.20 | 114.00 | 114.00 | 114.00 | 40 |
| 30 Apr 2024 | 120.76 | 121.02 | 117.96 | 117.96 | 117.96 | - |
| 29 Apr 2024 | 120.32 | 121.14 | 120.32 | 120.88 | 120.88 | - |
| 26 Apr 2024 | 120.44 | 121.28 | 119.82 | 121.10 | 121.10 | 104 |
| 25 Apr 2024 | 120.36 | 120.80 | 120.34 | 120.80 | 120.80 | 20 |
| 24 Apr 2024 | 121.14 | 121.42 | 120.32 | 120.64 | 120.64 | - |
| 23 Apr 2024 | 121.02 | 121.04 | 120.42 | 121.04 | 121.04 | - |
| 22 Apr 2024 | 119.80 | 120.92 | 119.36 | 120.92 | 120.92 | 100 |
| 19 Apr 2024 | 122.18 | 122.18 | 119.06 | 121.10 | 121.10 | 4 |
| 18 Apr 2024 | 119.84 | 120.48 | 119.02 | 119.84 | 119.84 | 50 |
| 17 Apr 2024 | 121.00 | 121.90 | 120.10 | 120.62 | 120.62 | - |
| 16 Apr 2024 | 122.24 | 122.24 | 121.20 | 121.90 | 121.90 | - |
| 15 Apr 2024 | 122.50 | 123.24 | 122.46 | 122.48 | 122.48 | - |
| 12 Apr 2024 | 124.02 | 124.02 | 124.00 | 124.00 | 124.00 | - |
| 11 Apr 2024 | 123.04 | 124.04 | 121.94 | 123.40 | 123.40 | - |
| 10 Apr 2024 | 121.70 | 123.56 | 121.70 | 123.56 | 123.56 | - |
| 09 Apr 2024 | 121.44 | 121.96 | 120.78 | 120.78 | 120.78 | 30 |
| 08 Apr 2024 | 121.88 | 122.88 | 121.88 | 122.88 | 122.88 | 20 |
| 05 Apr 2024 | 121.88 | 121.98 | 121.88 | 121.98 | 121.98 | - |
| 04 Apr 2024 | 121.34 | 121.48 | 121.34 | 121.48 | 121.48 | - |
| 03 Apr 2024 | 120.88 | 121.16 | 120.88 | 121.16 | 121.16 | - |
| 02 Apr 2024 | 119.94 | 120.08 | 119.94 | 120.08 | 120.08 | 3 |
| 28 Mar 2024 | 117.00 | 117.76 | 117.00 | 117.76 | 117.76 | - |
| 27 Mar 2024 | 115.58 | 116.22 | 115.58 | 116.22 | 116.22 | - |
| 26 Mar 2024 | 115.90 | 116.12 | 115.90 | 116.12 | 116.12 | - |
| 25 Mar 2024 | 113.60 | 115.96 | 113.60 | 115.96 | 115.96 | - |
| 22 Mar 2024 | 113.46 | 113.60 | 113.46 | 113.60 | 113.60 | - |
| 21 Mar 2024 | 111.62 | 112.80 | 111.34 | 112.80 | 112.80 | - |
| 20 Mar 2024 | 111.74 | 112.14 | 111.50 | 111.50 | 111.50 | 60 |
| 19 Mar 2024 | 110.24 | 112.10 | 110.24 | 112.10 | 112.10 | - |
| 18 Mar 2024 | 110.70 | 110.70 | 109.98 | 110.34 | 110.34 | - |
| 15 Mar 2024 | 110.10 | 110.10 | 109.50 | 109.72 | 109.72 | - |
| 14 Mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 13 Mar 2024 | 105.12 | 107.14 | 105.12 | 107.14 | 107.14 | - |
| 12 Mar 2024 | 105.24 | 105.78 | 105.24 | 105.36 | 105.36 | - |
| 11 Mar 2024 | 102.70 | 103.54 | 102.70 | 102.88 | 102.88 | - |
| 08 Mar 2024 | 103.54 | 103.54 | 102.84 | 102.96 | 102.96 | - |
| 07 Mar 2024 | 102.50 | 102.80 | 102.40 | 102.80 | 102.80 | - |
| 06 Mar 2024 | 102.34 | 103.02 | 102.34 | 102.56 | 102.56 | - |
| 05 Mar 2024 | 101.80 | 103.44 | 101.80 | 102.80 | 102.80 | - |
| 04 Mar 2024 | 104.96 | 104.96 | 102.82 | 102.82 | 102.82 | - |
| 01 Mar 2024 | 104.12 | 105.00 | 104.12 | 105.00 | 105.00 | - |
| 29 Feb 2024 | 103.06 | 103.38 | 103.06 | 103.38 | 103.38 | - |
| 28 Feb 2024 | 102.38 | 102.46 | 102.32 | 102.32 | 102.32 | - |
| 27 Feb 2024 | 103.48 | 104.02 | 103.48 | 104.02 | 104.02 | - |
| 26 Feb 2024 | 102.24 | 102.24 | 102.18 | 102.18 | 102.18 | - |
| 23 Feb 2024 | 102.96 | 102.96 | 102.10 | 102.42 | 102.42 | - |
| 22 Feb 2024 | 104.00 | 104.00 | 103.82 | 103.82 | 103.82 | 5 |
| 21 Feb 2024 | 101.02 | 101.66 | 101.02 | 101.66 | 101.66 | - |
| 20 Feb 2024 | 102.46 | 102.46 | 102.42 | 102.42 | 102.42 | - |
| 19 Feb 2024 | 101.66 | 101.66 | 101.64 | 101.64 | 101.64 | - |
| 16 Feb 2024 | 102.76 | 103.38 | 102.16 | 103.38 | 103.38 | - |
| 15 Feb 2024 | 101.66 | 103.10 | 101.66 | 103.10 | 103.10 | - |
| 15 Feb 2024 | 0.78 Dividend | |||||
| 14 Feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 101.26 | - |
| 13 Feb 2024 | 103.08 | 103.08 | 102.42 | 102.82 | 102.03 | 20 |
| 12 Feb 2024 | 102.62 | 103.38 | 102.14 | 102.94 | 102.15 | - |
| 09 Feb 2024 | 105.02 | 105.86 | 103.22 | 103.22 | 102.43 | 90 |
| 08 Feb 2024 | 103.86 | 105.52 | 103.28 | 105.52 | 104.71 | - |
| 07 Feb 2024 | 103.18 | 104.26 | 102.92 | 104.26 | 103.46 | - |
| 06 Feb 2024 | 102.22 | 104.00 | 102.22 | 103.76 | 102.97 | - |
| 05 Feb 2024 | 102.60 | 102.86 | 102.38 | 102.86 | 102.07 | - |
| 02 Feb 2024 | 102.52 | 102.98 | 101.42 | 102.98 | 102.19 | - |
| 01 Feb 2024 | 103.44 | 103.74 | 103.44 | 103.50 | 102.71 | - |
| 31 Jan 2024 | 104.64 | 104.64 | 103.70 | 103.70 | 102.91 | - |
| 30 Jan 2024 | 102.88 | 102.88 | 102.76 | 102.76 | 101.97 | - |
| 29 Jan 2024 | 103.20 | 103.28 | 103.20 | 103.28 | 102.49 | - |
| 26 Jan 2024 | 102.58 | 103.14 | 101.92 | 101.92 | 101.14 | - |
| 25 Jan 2024 | 100.54 | 101.54 | 100.54 | 101.22 | 100.45 | - |
| 24 Jan 2024 | 99.17 | 100.70 | 99.09 | 100.36 | 99.59 | - |
| 23 Jan 2024 | 98.97 | 99.77 | 98.97 | 99.36 | 98.60 | - |
| 22 Jan 2024 | 97.44 | 99.33 | 97.44 | 99.07 | 98.31 | 5 |
| 19 Jan 2024 | 98.33 | 98.54 | 97.26 | 97.26 | 96.52 | - |
| 18 Jan 2024 | 98.90 | 98.90 | 97.72 | 98.33 | 97.58 | - |
| 17 Jan 2024 | 99.75 | 99.75 | 98.39 | 98.44 | 97.69 | 70 |
| 16 Jan 2024 | 101.10 | 102.38 | 99.75 | 99.75 | 98.99 | - |
| 15 Jan 2024 | 101.08 | 101.08 | 100.86 | 100.86 | 100.09 | 81 |
| 12 Jan 2024 | 103.56 | 103.56 | 101.58 | 101.68 | 100.90 | - |
| 11 Jan 2024 | 101.74 | 102.06 | 101.08 | 101.78 | 101.00 | - |
| 10 Jan 2024 | 103.44 | 103.44 | 101.36 | 101.36 | 100.59 | - |
| 09 Jan 2024 | 103.90 | 104.92 | 103.90 | 104.92 | 104.12 | - |
| 08 Jan 2024 | 104.52 | 105.24 | 103.50 | 103.50 | 102.71 | - |
| 05 Jan 2024 | 106.68 | 106.68 | 106.04 | 106.04 | 105.23 | - |
| 04 Jan 2024 | 110.16 | 110.16 | 106.86 | 106.90 | 106.08 | - |
| 03 Jan 2024 | 107.06 | 109.74 | 106.74 | 109.74 | 108.90 | 20 |
| 02 Jan 2024 | 105.26 | 108.18 | 105.14 | 108.18 | 107.35 | 2 |
| 29 Dec 2023 | 105.06 | 105.82 | 105.06 | 105.20 | 104.40 | - |
| 28 Dec 2023 | 106.96 | 106.96 | 105.18 | 105.18 | 104.38 | - |
| 27 Dec 2023 | 107.74 | 108.04 | 106.66 | 106.66 | 105.84 | - |
| 22 Dec 2023 | 106.92 | 106.92 | 106.28 | 106.28 | 105.47 | - |
| 21 Dec 2023 | 106.98 | 107.42 | 106.98 | 107.12 | 106.30 | 60 |
| 20 Dec 2023 | 105.74 | 107.32 | 105.74 | 107.32 | 106.50 | 80 |
| 19 Dec 2023 | 104.58 | 105.26 | 104.20 | 104.20 | 103.40 | 25 |
| 18 Dec 2023 | 105.56 | 105.56 | 104.90 | 104.90 | 104.10 | - |
| 15 Dec 2023 | 104.70 | 105.38 | 104.42 | 105.22 | 104.42 | - |
| 14 Dec 2023 | 102.54 | 104.94 | 102.54 | 104.94 | 104.14 | - |
| 13 Dec 2023 | 101.88 | 103.28 | 101.88 | 102.96 | 102.17 | - |
| 12 Dec 2023 | 104.38 | 104.38 | 102.22 | 102.92 | 102.13 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.