Repsol

REP
🏛️ germany →
15.18
Last Update: 2025-10-01
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
2023-12-29 13.72 13.72 13.47 13.48 0.0M
2023-12-28 13.72 13.72 13.72 13.72 0.0M
2023-12-27 13.81 13.81 13.77 13.77 0.0M
2023-12-22 13.56 13.56 13.56 13.56 0.0M
2023-12-21 13.63 13.63 13.63 13.63 0.0M
2023-12-20 13.51 13.76 13.51 13.76 0.0M
2023-12-19 13.51 13.51 13.51 13.51 0.0M
2023-12-18 13.32 13.61 13.32 13.61 0.0M
2023-12-15 13.44 13.56 13.44 13.47 0.0M
2023-12-14 13.23 13.47 13.23 13.47 0.0M
2023-12-13 13.46 13.46 13.16 13.22 0.0M
2023-12-12 13.76 13.83 13.52 13.52 0.0M
2023-12-11 13.88 13.88 13.88 13.88 0.0M
2023-12-08 13.74 13.74 13.74 13.74 0.0M
2023-12-07 13.83 13.87 13.83 13.87 0.0M
2023-12-06 13.91 13.91 13.91 13.91 0.0M
2023-12-05 13.85 13.85 13.85 13.85 0.0M
2023-12-04 14.01 14.01 13.90 13.90 0.0M
2023-12-01 14.08 14.08 14.08 14.08 0.0M
2023-11-30 14.06 14.09 14.06 14.09 0.0M
2023-11-29 14.09 14.13 14.09 14.13 0.0M
2023-11-28 14.03 14.06 14.03 14.06 0.0M
2023-11-27 14.07 14.20 14.04 14.20 0.0M
2023-11-24 13.90 14.21 13.90 14.21 0.0M
2023-11-23 13.72 13.93 13.72 13.93 0.0M
2023-11-22 13.80 13.80 13.80 13.80 0.0M
2023-11-21 13.87 13.87 13.85 13.85 0.0M
2023-11-20 13.73 13.97 13.73 13.97 0.0M
2023-11-17 13.47 13.76 13.47 13.76 0.0M
2023-11-16 13.80 13.80 13.59 13.66 0.0M
2023-11-15 13.77 13.77 13.77 13.77 0.0M
2023-11-14 13.76 13.76 13.76 13.76 0.0M
2023-11-13 13.58 13.58 13.58 13.58 0.0M
2023-11-10 13.44 13.73 13.44 13.64 0.0M
2023-11-09 13.35 13.52 13.35 13.52 0.0M
2023-11-08 13.36 13.51 13.36 13.47 0.0M
2023-11-07 13.78 13.78 13.45 13.45 0.0M
2023-11-06 13.71 13.83 13.71 13.83 0.0M
2023-11-03 13.95 13.95 13.95 13.95 0.0M
2023-11-02 13.91 13.91 13.85 13.91 0.0M
2023-11-01 13.82 13.82 13.82 13.82 0.0M
2023-10-31 14.10 14.10 14.10 14.10 0.0M
2023-10-30 14.02 14.23 14.02 14.23 0.0M
2023-10-27 14.17 14.17 14.17 14.17 0.0M
2023-10-26 14.45 14.45 14.45 14.45 0.0M
2023-10-25 14.35 14.36 14.35 14.36 0.0M
2023-10-24 14.65 14.65 14.40 14.40 0.0M
2023-10-23 14.82 14.82 14.65 14.65 0.0M
2023-10-20 14.92 14.93 14.90 14.90 0.0M
2023-10-19 15.02 15.02 14.90 14.91 0.0M
2023-10-18 15.22 15.22 15.22 15.22 0.0M
2023-10-17 14.86 15.03 14.86 15.03 0.0M
2023-10-16 14.87 15.01 14.87 15.01 0.0M
2023-10-13 14.53 14.90 14.53 14.78 0.0M
2023-10-12 14.46 14.63 14.46 14.63 0.0M
2023-10-11 14.65 14.85 14.65 14.85 0.0M
2023-10-10 14.48 14.68 14.48 14.68 0.0M
2023-10-09 14.14 14.69 14.00 14.58 0.0M
2023-10-06 14.32 14.32 14.20 14.20 0.0M
2023-10-05 14.34 14.45 14.32 14.32 0.0M
2023-10-04 14.90 14.90 14.49 14.49 0.0M
2023-10-03 15.07 15.15 15.07 15.15 0.0M
2023-10-02 15.82 15.82 15.56 15.56 0.0M
2023-09-29 15.66 15.66 15.66 15.66 0.0M
2023-09-28 15.49 15.71 15.49 15.70 0.0M
2023-09-27 15.36 15.59 15.36 15.59 0.0M
2023-09-26 15.55 15.55 15.38 15.38 0.0M
2023-09-25 15.55 15.77 15.55 15.75 0.0M
2023-09-22 15.66 15.73 15.66 15.69 0.0M
2023-09-21 15.20 15.28 15.20 15.28 0.0M
2023-09-20 15.43 15.51 15.43 15.51 0.0M
2023-09-19 15.26 15.40 15.26 15.40 0.0M
2023-09-18 15.29 15.40 15.29 15.34 0.0M
2023-09-15 15.21 15.28 15.21 15.24 0.0M
2023-09-14 15.17 15.30 15.02 15.21 0.0M
2023-09-13 15.02 15.21 15.00 15.00 0.0M
2023-09-12 15.00 15.00 15.00 15.00 0.0M
2023-09-11 14.83 14.83 14.83 14.83 0.0M
2023-09-08 14.58 14.97 14.58 14.97 0.0M
2023-09-07 14.55 14.63 14.55 14.63 0.0M
2023-09-06 14.65 14.67 14.65 14.67 0.0M
2023-09-05 14.51 14.51 14.51 14.51 0.0M
2023-09-04 14.72 14.72 14.67 14.67 0.0M
2023-09-01 14.28 14.64 14.28 14.64 0.0M
2023-08-31 14.33 14.33 14.33 14.33 0.0M
2023-08-30 14.30 14.30 14.30 14.30 0.0M
2023-08-29 14.19 14.19 14.19 14.19 0.0M
2023-08-28 14.12 14.23 14.12 14.23 0.0M
2023-08-25 13.79 13.79 13.79 13.79 0.0M
2023-08-24 13.69 13.86 13.69 13.86 0.0M
2023-08-23 13.85 13.85 13.85 13.85 0.0M
2023-08-22 13.94 13.94 13.94 13.94 0.0M
2023-08-21 13.80 13.80 13.78 13.78 0.0M
2023-08-18 13.62 13.80 13.62 13.80 0.0M
2023-08-17 13.66 13.66 13.66 13.66 0.0M
2023-08-16 13.69 13.69 13.69 13.69 0.0M
2023-08-15 13.79 13.79 13.72 13.72 0.0M
2023-08-14 14.04 14.04 13.79 13.79 0.0M
2023-08-11 14.08 14.08 14.08 14.08 0.0M
2023-08-10 13.92 13.92 13.92 13.92 0.0M
2023-08-09 13.63 14.05 13.63 14.05 0.0M
2023-08-08 13.75 13.75 13.63 13.63 0.0M
2023-08-07 13.84 13.84 13.84 13.84 0.0M
2023-08-04 13.62 13.71 13.30 13.71 0.0M
2023-08-03 13.51 13.51 13.51 13.51 0.0M
2023-08-02 13.56 13.71 13.51 13.51 0.0M
2023-08-01 13.84 13.84 13.84 13.84 0.0M
2023-07-31 13.68 13.99 13.68 13.99 0.0M
2023-07-28 13.65 13.65 13.65 13.65 0.0M
2023-07-27 13.76 13.98 13.76 13.98 0.0M
2023-07-26 13.64 13.64 13.64 13.64 0.0M
2023-07-25 13.83 13.83 13.71 13.71 0.0M
2023-07-24 13.46 13.46 13.46 13.46 0.0M
2023-07-21 13.12 13.46 13.12 13.46 0.0M
2023-07-20 12.90 13.00 12.90 13.00 0.0M
2023-07-19 12.78 12.85 12.69 12.85 0.0M
2023-07-18 12.62 12.62 12.62 12.62 0.0M
2023-07-17 12.51 12.60 12.51 12.59 0.0M
2023-07-14 12.97 12.97 12.97 12.97 0.0M
2023-07-13 12.86 12.86 12.86 12.86 0.0M
2023-07-12 12.82 13.03 12.82 13.03 0.0M
2023-07-11 12.67 12.67 12.67 12.67 0.0M
2023-07-10 12.60 12.68 12.60 12.68 0.0M
2023-07-07 12.81 12.81 12.81 12.81 0.0M
2023-07-06 13.10 13.10 13.10 13.10 0.0M
2023-07-05 13.18 13.18 13.18 13.18 0.0M
2023-07-04 13.40 13.40 13.24 13.29 0.0M
2023-07-03 13.44 13.60 13.44 13.60 0.0M
2023-06-30 13.35 13.35 13.35 13.35 0.0M
2023-06-29 13.08 13.08 13.08 13.08 0.0M
2023-06-28 13.03 13.11 13.03 13.11 0.0M
2023-06-27 13.03 13.03 12.98 12.98 0.0M
2023-06-26 12.80 13.00 12.80 13.00 0.0M
2023-06-23 13.20 13.20 13.05 13.14 0.0M
2023-06-22 13.31 13.31 13.31 13.31 0.0M
2023-06-21 13.25 13.25 13.15 13.15 0.0M
2023-06-20 13.55 13.65 13.33 13.41 0.0M
2023-06-19 13.57 13.70 13.57 13.70 0.0M
2023-06-16 13.50 13.69 13.50 13.69 0.0M
2023-06-15 13.48 13.64 13.48 13.64 0.0M
2023-06-14 13.50 13.70 13.50 13.70 0.0M
2023-06-13 13.34 13.34 13.34 13.34 0.0M
2023-06-12 13.43 13.43 13.36 13.36 0.0M
2023-06-09 13.46 13.50 13.33 13.50 0.0M
2023-06-08 13.41 13.41 13.41 13.41 0.0M
2023-06-07 13.24 13.24 13.24 13.24 0.0M
2023-06-06 13.19 13.19 13.19 13.19 0.0M
2023-06-05 13.31 13.33 13.31 13.33 0.0M
2023-06-02 12.98 12.98 12.98 12.98 0.0M
2023-06-01 12.76 12.76 12.76 12.76 0.0M
2023-05-31 12.81 12.81 12.65 12.65 0.0M
2023-05-30 13.10 13.10 12.93 12.93 0.0M
2023-05-29 13.01 13.01 13.01 13.01 0.0M
2023-05-26 12.95 13.02 12.95 13.02 0.0M
2023-05-25 13.35 13.35 13.20 13.31 0.0M
2023-05-24 13.26 13.34 13.26 13.34 0.0M
2023-05-23 13.19 13.19 13.19 13.19 0.0M
2023-05-22 13.34 13.44 13.34 13.44 0.0M
2023-05-19 13.37 13.46 13.37 13.46 0.0M
2023-05-18 13.18 13.18 13.18 13.18 0.0M
2023-05-17 13.09 13.14 12.98 13.14 0.0M
2023-05-16 13.23 13.23 13.11 13.23 0.0M
2023-05-15 13.10 13.17 13.10 13.17 0.0M
2023-05-12 13.00 13.26 13.00 13.25 0.0M
2023-05-11 13.07 13.08 13.07 13.08 0.0M
2023-05-10 13.11 13.18 13.03 13.03 0.0M
2023-05-09 13.22 13.22 13.22 13.22 0.0M
2023-05-08 12.94 13.19 12.94 13.15 0.0M
2023-05-05 12.66 12.66 12.66 12.66 0.0M
2023-05-04 12.50 12.63 12.50 12.63 0.0M
2023-05-03 12.83 12.83 12.83 12.83 0.0M
2023-05-02 13.38 13.38 12.80 12.80 0.0M
2023-04-28 13.11 13.27 13.11 13.27 0.0M
2023-04-27 13.67 13.67 13.24 13.26 0.0M
2023-04-26 13.54 13.54 13.54 13.54 0.0M
2023-04-25 13.55 13.55 13.55 13.55 0.0M
2023-04-24 13.24 13.29 13.24 13.29 0.0M
2023-04-21 13.25 13.41 13.25 13.41 0.0M
2023-04-20 13.47 13.47 13.47 13.47 0.0M
2023-04-19 13.54 13.67 13.54 13.54 0.0M
2023-04-18 13.70 13.77 13.68 13.68 0.0M
2023-04-17 13.77 14.08 13.77 14.02 0.0M
2023-04-14 13.92 13.92 13.92 13.92 0.0M
2023-04-13 13.78 13.78 13.78 13.78 0.0M
2023-04-12 14.04 14.18 13.80 13.80 0.0M
2023-04-11 14.05 14.05 14.02 14.02 0.0M
2023-04-06 13.99 14.04 13.99 14.04 0.0M
2023-04-05 13.90 13.94 13.90 13.94 0.0M
2023-04-04 14.36 14.52 14.00 14.00 0.0M
2023-04-03 14.27 14.66 14.27 14.66 0.0M
2023-03-31 14.32 14.32 14.14 14.14 0.0M
2023-03-30 14.34 14.34 14.32 14.32 0.0M
2023-03-29 14.15 14.40 14.15 14.40 0.0M
2023-03-28 14.00 14.29 14.00 14.29 0.0M
2023-03-27 13.84 14.00 13.84 14.00 0.0M
2023-03-24 14.05 14.05 14.05 14.05 0.0M
2023-03-23 14.19 14.19 14.01 14.01 0.0M
2023-03-22 14.08 14.08 14.08 14.08 0.0M
2023-03-21 13.74 14.22 13.74 14.22 0.0M
2023-03-20 13.22 13.55 13.22 13.55 0.0M
2023-03-17 13.33 13.80 13.33 13.40 0.0M
2023-03-16 13.65 13.65 13.60 13.60 0.0M
2023-03-15 14.32 14.32 13.50 13.61 0.0M
2023-03-14 14.17 14.17 14.04 14.06 0.0M
2023-03-13 14.76 14.76 14.66 14.66 0.0M
2023-03-10 14.86 14.89 14.86 14.89 0.0M
2023-03-09 15.25 15.25 15.06 15.06 0.0M
2023-03-08 15.34 15.34 15.25 15.30 0.0M
2023-03-07 15.36 15.49 15.36 15.49 0.0M
2023-03-06 15.22 15.37 15.22 15.37 0.0M
2023-03-03 15.25 15.25 15.23 15.23 0.0M
2023-03-02 15.12 15.12 15.12 15.12 0.0M
2023-03-01 14.94 15.12 14.94 15.12 0.0M
2023-02-28 14.88 14.93 14.88 14.93 0.0M
2023-02-27 14.95 15.02 14.91 15.02 0.0M
2023-02-24 14.91 15.06 14.83 14.83 0.0M
2023-02-23 14.67 14.92 14.67 14.92 0.0M
2023-02-22 14.62 14.78 14.54 14.78 0.0M
2023-02-21 14.90 14.90 14.68 14.68 0.0M
2023-02-20 15.08 15.08 15.08 15.08 0.0M
2023-02-17 15.24 15.24 15.07 15.07 0.0M
2023-02-16 15.40 15.40 14.90 15.33 0.0M
2023-02-15 15.31 15.50 15.31 15.47 0.0M
2023-02-14 15.20 15.45 15.20 15.45 0.0M
2023-02-13 15.25 15.25 15.25 15.25 0.0M
2023-02-10 14.60 15.25 14.60 15.25 0.0M
2023-02-09 14.94 14.94 14.74 14.74 0.0M
2023-02-08 14.37 14.91 14.37 14.91 0.0M
2023-02-07 14.13 14.53 14.13 14.53 0.0M
2023-02-06 14.31 14.45 14.12 14.12 0.0M
2023-02-03 14.59 14.60 14.42 14.60 0.0M
2023-02-02 15.00 15.00 14.79 14.79 0.0M
2023-02-01 15.12 15.26 15.12 15.22 0.0M
2023-01-31 15.25 15.25 14.97 14.97 0.0M
2023-01-30 15.54 15.54 15.08 15.21 0.0M
2023-01-27 15.18 15.36 15.18 15.34 0.0M
2023-01-26 15.38 15.38 14.99 15.21 0.0M
2023-01-25 15.22 15.22 15.03 15.03 0.0M
2023-01-24 15.61 15.61 15.49 15.49 0.0M
2023-01-23 15.28 15.50 15.28 15.50 0.0M
2023-01-20 15.07 15.21 15.07 15.20 0.0M
2023-01-19 15.00 15.00 15.00 15.00 0.0M
2023-01-18 14.86 15.20 14.86 15.20 0.0M
2023-01-17 14.75 14.75 14.75 14.75 0.0M
2023-01-16 14.97 15.01 14.97 15.00 0.0M
2023-01-13 14.80 14.80 14.80 14.80 0.0M
2023-01-12 14.67 14.91 14.67 14.91 0.0M
2023-01-11 14.76 14.76 14.76 14.76 0.0M
2023-01-10 14.69 14.88 14.69 14.88 0.0M
2023-01-09 14.91 15.09 14.91 14.97 0.0M
2023-01-06 14.83 15.25 14.83 15.25 0.0M
2023-01-05 14.29 14.70 14.29 14.70 0.0M
2023-01-04 14.78 14.78 14.50 14.50 0.0M
2023-01-03 15.09 15.30 15.09 15.30 0.0M
2023-01-02 15.15 15.15 15.15 15.15 0.0M