Repsol

REP
🏛️ germany →
15.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.92 14.92 14.92 14.92 0.0M
2022-12-29 14.88 15.00 14.88 15.00 0.0M
2022-12-28 14.98 14.98 14.95 14.95 0.0M
2022-12-27 14.78 15.08 14.78 15.07 0.0M
2022-12-23 14.70 14.79 14.70 14.79 0.0M
2022-12-22 14.68 14.90 14.68 14.90 0.0M
2022-12-21 14.42 14.80 14.42 14.80 0.0M
2022-12-20 14.35 14.35 14.35 14.35 0.0M
2022-12-19 14.03 14.03 14.03 14.03 0.0M
2022-12-16 14.19 14.19 14.19 14.19 0.0M
2022-12-15 14.19 14.20 14.18 14.20 0.0M
2022-12-14 14.23 14.47 14.23 14.40 0.0M
2022-12-13 14.11 14.36 14.11 14.36 0.0M
2022-12-12 13.97 14.10 13.97 14.10 0.0M
2022-12-09 14.15 14.15 14.00 14.00 0.0M
2022-12-08 14.06 14.30 14.06 14.30 0.0M
2022-12-07 14.26 14.26 14.26 14.26 0.0M
2022-12-06 14.55 14.55 14.35 14.45 0.0M
2022-12-05 14.55 14.60 14.55 14.60 0.0M
2022-12-02 14.75 14.75 14.75 14.75 0.0M
2022-12-01 14.84 14.90 14.75 14.75 0.0M
2022-11-30 14.57 14.78 14.57 14.78 0.0M
2022-11-29 14.30 14.80 14.30 14.80 0.0M
2022-11-28 14.49 14.49 14.40 14.40 0.0M
2022-11-25 14.39 14.59 14.39 14.59 0.0M
2022-11-24 14.23 14.44 14.23 14.44 0.0M
2022-11-23 14.32 14.40 14.30 14.30 0.0M
2022-11-22 13.93 14.28 13.93 14.28 0.0M
2022-11-21 13.65 13.65 13.50 13.50 0.0M
2022-11-18 13.79 13.79 13.79 13.79 0.0M
2022-11-17 14.03 14.03 14.03 14.03 0.0M
2022-11-16 13.95 14.24 13.95 14.13 0.0M
2022-11-15 13.78 13.85 13.78 13.85 0.0M
2022-11-14 13.70 13.70 13.70 13.70 0.0M
2022-11-11 13.69 13.70 13.69 13.70 0.0M
2022-11-10 13.82 13.82 13.70 13.70 0.0M
2022-11-09 13.85 14.01 13.85 13.92 0.0M
2022-11-08 14.23 14.23 13.76 13.96 0.0M
2022-11-07 14.48 14.48 14.23 14.23 0.0M
2022-11-04 14.08 14.35 14.08 14.35 0.0M
2022-11-03 13.71 13.91 13.71 13.89 0.0M
2022-11-02 13.95 13.95 13.90 13.90 0.0M
2022-11-01 13.81 13.97 13.81 13.96 0.0M
2022-10-31 13.72 13.81 13.59 13.81 0.0M
2022-10-28 13.71 13.91 13.70 13.80 0.0M
2022-10-27 13.25 13.78 13.25 13.78 0.0M
2022-10-26 13.08 13.08 13.08 13.08 0.0M
2022-10-25 13.24 13.24 13.03 13.03 0.0M
2022-10-24 13.10 13.27 13.10 13.27 0.0M
2022-10-21 13.04 13.04 13.04 13.04 0.0M
2022-10-20 12.87 13.35 12.87 13.12 0.0M
2022-10-19 12.74 12.93 12.74 12.77 0.0M
2022-10-18 12.77 12.77 12.68 12.68 0.0M
2022-10-17 12.45 12.79 12.45 12.70 0.0M
2022-10-14 12.79 12.85 12.79 12.85 0.0M
2022-10-13 12.21 12.21 12.21 12.21 0.0M
2022-10-12 12.12 12.28 12.12 12.28 0.0M
2022-10-11 12.39 12.39 12.00 12.00 0.0M
2022-10-10 12.44 12.44 12.44 12.44 0.0M
2022-10-07 12.52 12.66 12.52 12.66 0.0M
2022-10-06 12.80 12.80 12.54 12.65 0.0M
2022-10-05 12.35 12.72 12.35 12.72 0.0M
2022-10-04 12.34 12.43 12.34 12.43 0.0M
2022-10-03 11.75 12.11 11.75 12.10 0.0M
2022-09-30 11.68 11.79 11.68 11.79 0.0M
2022-09-29 11.83 11.83 11.83 11.83 0.0M
2022-09-28 11.55 11.68 11.53 11.68 0.0M
2022-09-27 11.31 11.31 11.31 11.31 0.0M
2022-09-26 11.25 11.25 11.25 11.25 0.0M
2022-09-23 11.95 11.95 11.24 11.41 0.0M
2022-09-22 11.75 11.93 11.75 11.93 0.0M
2022-09-21 11.90 11.91 11.90 11.91 0.0M
2022-09-20 12.07 12.07 11.97 11.97 0.0M
2022-09-19 11.95 11.95 11.80 11.80 0.0M
2022-09-16 12.33 12.33 12.11 12.11 0.0M
2022-09-15 12.79 12.79 12.79 12.79 0.0M
2022-09-14 12.79 12.99 12.79 12.99 0.0M
2022-09-13 13.09 13.13 13.09 13.13 0.0M
2022-09-12 13.10 13.10 13.10 13.10 0.0M
2022-09-09 12.83 12.98 12.83 12.98 0.0M
2022-09-08 12.92 13.00 12.92 13.00 0.0M
2022-09-07 13.59 13.59 13.59 13.59 0.0M
2022-09-06 13.77 13.77 13.77 13.77 0.0M
2022-09-05 13.05 13.70 13.05 13.70 0.0M
2022-09-02 12.92 12.92 12.92 12.92 0.0M
2022-09-01 12.88 12.88 12.88 12.88 0.0M
2022-08-31 13.13 13.13 12.93 12.93 0.0M
2022-08-30 13.61 13.61 13.61 13.61 0.0M
2022-08-29 13.18 13.18 13.18 13.18 0.0M
2022-08-26 13.38 13.38 13.38 13.38 0.0M
2022-08-25 13.22 13.55 13.22 13.47 0.0M
2022-08-24 13.63 13.63 13.63 13.63 0.0M
2022-08-23 13.15 13.66 13.15 13.66 0.0M
2022-08-22 12.94 12.94 12.94 12.94 0.0M
2022-08-19 12.94 13.01 12.94 13.01 0.0M
2022-08-18 12.60 12.82 12.60 12.82 0.0M
2022-08-17 12.56 12.56 12.47 12.54 0.0M
2022-08-16 12.29 12.29 12.29 12.29 0.0M
2022-08-15 12.66 12.66 12.30 12.30 0.0M
2022-08-12 12.47 12.65 12.47 12.65 0.0M
2022-08-11 12.25 12.54 12.25 12.54 0.0M
2022-08-10 12.50 12.50 12.50 12.50 0.0M
2022-08-09 11.95 12.38 11.95 12.38 0.0M
2022-08-08 11.82 11.87 11.82 11.87 0.0M
2022-08-05 11.92 11.92 11.92 11.92 0.0M
2022-08-04 11.93 12.10 11.93 12.10 0.0M
2022-08-03 11.92 11.92 11.92 11.92 0.0M
2022-08-02 11.74 11.85 11.74 11.85 0.0M
2022-08-01 12.07 12.07 12.00 12.00 0.0M
2022-07-29 12.15 12.19 12.11 12.19 0.0M
2022-07-28 12.71 12.71 11.67 12.05 0.0M
2022-07-27 12.36 12.43 12.36 12.43 0.0M
2022-07-26 12.18 12.44 12.18 12.44 0.0M
2022-07-25 12.06 12.09 12.06 12.09 0.0M
2022-07-22 11.73 11.90 11.73 11.90 0.0M
2022-07-21 12.03 12.03 11.70 11.70 0.0M
2022-07-20 12.05 12.09 12.05 12.09 0.0M
2022-07-19 11.97 11.97 11.97 11.97 0.0M
2022-07-18 11.87 12.13 11.87 12.11 0.0M
2022-07-15 11.82 11.90 11.81 11.82 0.0M
2022-07-14 12.13 12.13 11.70 11.78 0.0M
2022-07-13 12.11 12.13 11.89 11.89 0.0M
2022-07-12 12.65 12.65 12.18 12.23 0.0M
2022-07-11 12.84 12.84 12.84 12.84 0.0M
2022-07-08 13.00 13.04 13.00 13.01 0.0M
2022-07-07 12.80 13.14 12.80 13.14 0.0M
2022-07-06 12.72 12.72 12.48 12.48 0.0M
2022-07-05 13.49 13.49 12.86 12.86 0.0M
2022-07-04 13.61 13.93 13.61 13.93 0.0M
2022-07-01 13.94 13.94 13.51 13.51 0.0M
2022-06-30 14.01 14.05 14.01 14.05 0.0M
2022-06-29 14.09 14.20 14.09 14.20 0.0M
2022-06-28 14.10 14.28 14.10 14.24 0.0M
2022-06-27 13.84 13.84 13.84 13.84 0.0M
2022-06-24 13.53 13.53 13.53 13.53 0.0M
2022-06-23 13.60 13.63 13.46 13.63 0.0M
2022-06-22 14.19 14.19 13.64 13.64 0.0M
2022-06-21 13.97 14.19 13.97 14.19 0.0M
2022-06-20 13.80 13.80 13.80 13.80 0.0M
2022-06-17 14.23 14.23 13.84 13.84 0.0M
2022-06-16 14.96 14.96 14.28 14.28 0.0M
2022-06-15 15.27 15.82 15.08 15.08 0.0M
2022-06-14 15.21 15.45 14.95 15.45 0.0M
2022-06-13 15.18 15.28 15.14 15.28 0.0M
2022-06-10 15.56 15.78 15.50 15.71 0.0M
2022-06-09 16.04 16.04 15.80 15.80 0.0M
2022-06-08 16.03 16.20 15.96 16.20 0.0M
2022-06-07 15.34 16.13 15.34 15.93 0.0M
2022-06-06 15.02 15.41 15.02 15.35 0.0M
2022-06-03 14.96 14.96 14.96 14.96 0.0M
2022-06-02 14.79 14.79 14.66 14.66 0.0M
2022-06-01 14.93 14.98 14.79 14.79 0.0M
2022-05-31 15.14 15.14 15.14 15.14 0.0M
2022-05-30 15.14 15.14 14.51 14.70 0.0M
2022-05-27 14.89 14.89 14.89 14.89 0.0M
2022-05-26 15.15 15.15 15.00 15.01 0.0M
2022-05-25 14.72 15.09 14.72 15.09 0.0M
2022-05-24 14.55 14.55 14.55 14.55 0.0M
2022-05-23 14.50 14.64 14.50 14.51 0.0M
2022-05-20 14.46 14.61 14.46 14.61 0.0M
2022-05-19 14.55 14.55 14.44 14.44 0.0M
2022-05-18 14.69 14.69 14.55 14.55 0.0M
2022-05-17 14.26 14.26 14.26 14.26 0.0M
2022-05-16 14.19 14.19 14.19 14.19 0.0M
2022-05-13 14.03 14.03 14.03 14.03 0.0M
2022-05-12 13.82 13.82 13.82 13.82 0.0M
2022-05-11 13.62 14.07 13.62 14.07 0.0M
2022-05-10 13.65 13.65 13.52 13.54 0.0M
2022-05-09 14.62 14.64 13.79 13.79 0.0M
2022-05-06 14.33 14.93 14.33 14.76 0.0M
2022-05-05 14.46 14.53 14.46 14.53 0.0M
2022-05-04 14.05 14.50 14.05 14.40 0.0M
2022-05-03 14.14 14.17 14.11 14.17 0.0M
2022-05-02 14.21 14.21 14.21 14.21 0.0M
2022-04-29 13.85 14.41 13.85 14.40 0.0M
2022-04-28 13.00 13.00 13.00 13.00 0.0M
2022-04-27 12.73 12.90 12.73 12.90 0.0M
2022-04-26 12.83 12.83 12.62 12.62 0.0M
2022-04-25 13.02 13.02 13.02 13.02 0.0M
2022-04-22 13.39 13.39 13.39 13.39 0.0M
2022-04-21 13.40 13.61 13.40 13.61 0.0M
2022-04-20 13.61 13.61 13.61 13.61 0.0M
2022-04-19 13.66 13.84 13.66 13.84 0.0M
2022-04-14 13.67 13.67 13.67 13.67 0.0M
2022-04-13 13.32 13.55 13.32 13.55 0.0M
2022-04-12 12.60 13.14 12.60 13.14 0.0M
2022-04-11 12.64 12.90 12.64 12.70 0.0M
2022-04-08 12.21 12.80 12.21 12.80 0.0M
2022-04-07 12.17 12.29 12.17 12.29 0.0M
2022-04-06 12.11 12.34 12.11 12.34 0.0M
2022-04-05 11.83 11.93 11.83 11.93 0.0M
2022-04-04 12.10 12.10 11.89 11.89 0.0M
2022-04-01 11.87 11.87 11.87 11.87 0.0M
2022-03-31 11.87 11.87 11.87 11.87 0.0M
2022-03-30 11.67 12.01 11.67 12.01 0.0M
2022-03-29 11.92 12.04 11.92 12.04 0.0M
2022-03-28 12.22 12.30 12.22 12.30 0.0M
2022-03-25 11.93 11.93 11.93 11.93 0.0M
2022-03-24 12.03 12.03 12.03 12.03 0.0M
2022-03-23 11.72 12.07 11.72 12.05 0.0M
2022-03-22 11.62 11.82 11.62 11.82 0.0M
2022-03-21 11.20 11.63 11.20 11.63 0.0M
2022-03-18 11.43 11.43 11.25 11.26 0.0M
2022-03-17 11.36 11.43 11.36 11.43 0.0M
2022-03-16 11.49 11.49 11.23 11.23 0.0M
2022-03-15 11.40 11.40 11.38 11.38 0.0M
2022-03-14 11.55 11.55 11.30 11.30 0.0M
2022-03-11 11.82 11.89 11.79 11.87 0.0M
2022-03-10 11.71 11.93 11.71 11.92 0.0M
2022-03-09 12.30 12.30 11.77 11.77 0.0M
2022-03-08 11.75 12.31 11.75 12.27 0.0M
2022-03-07 11.64 11.83 11.06 11.83 0.0M
2022-03-04 11.94 11.94 11.48 11.52 0.0M
2022-03-03 12.34 12.62 12.06 12.06 0.0M
2022-03-02 11.80 12.43 11.80 12.43 0.0M
2022-03-01 11.66 11.66 11.66 11.66 0.0M
2022-02-28 11.03 11.67 11.03 11.67 0.0M
2022-02-25 11.38 11.64 11.35 11.54 0.0M
2022-02-24 11.13 11.36 11.13 11.36 0.0M
2022-02-23 11.47 11.47 11.47 11.47 0.0M
2022-02-22 11.08 11.70 11.08 11.33 0.0M
2022-02-21 11.68 11.71 11.56 11.56 0.0M
2022-02-18 11.81 12.00 11.75 11.75 0.0M
2022-02-17 11.90 12.00 11.90 11.93 0.0M
2022-02-16 11.64 11.89 11.64 11.89 0.0M
2022-02-15 11.61 11.65 11.57 11.57 0.0M
2022-02-14 11.76 11.88 11.60 11.64 0.0M
2022-02-11 11.60 11.78 11.60 11.78 0.0M
2022-02-10 11.53 11.53 11.53 11.53 0.0M
2022-02-09 11.45 11.51 11.45 11.51 0.0M
2022-02-08 11.49 11.60 11.34 11.34 0.0M
2022-02-07 11.43 11.46 11.40 11.40 0.0M
2022-02-04 11.27 11.50 11.27 11.50 0.0M
2022-02-03 11.27 11.29 11.24 11.29 0.0M
2022-02-02 11.39 11.40 11.39 11.40 0.0M
2022-02-01 11.24 11.42 11.24 11.33 0.0M
2022-01-31 11.25 11.25 11.17 11.17 0.0M
2022-01-28 11.19 11.19 11.19 11.19 0.0M
2022-01-27 10.95 11.35 10.95 11.32 0.0M
2022-01-26 10.91 11.08 10.91 11.08 0.0M
2022-01-25 10.33 10.77 10.33 10.77 0.0M
2022-01-24 10.58 10.58 10.29 10.36 0.0M
2022-01-21 10.68 10.68 10.51 10.52 0.0M
2022-01-20 11.08 11.08 10.75 10.86 0.0M
2022-01-19 11.03 11.38 11.03 11.38 0.0M
2022-01-18 11.09 11.21 11.09 11.21 0.0M
2022-01-17 11.30 11.30 11.30 11.30 0.0M
2022-01-14 11.06 11.06 11.06 11.06 0.0M
2022-01-13 11.03 11.15 11.03 11.15 0.0M
2022-01-12 10.89 11.11 10.89 11.11 0.0M
2022-01-11 10.76 10.76 10.76 10.76 0.0M
2022-01-10 10.78 10.82 10.78 10.78 0.0M
2022-01-07 10.91 10.91 10.86 10.86 0.0M
2022-01-06 11.06 11.18 11.06 11.14 0.0M
2022-01-05 10.84 11.08 10.84 11.08 0.0M
2022-01-04 10.74 10.95 10.74 10.84 0.0M
2022-01-03 10.39 10.58 10.39 10.58 0.0M