Repsol

REP
🏛️ uk →
15.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 15.56 15.61 15.56 15.61 0.6K
08:01 15.68 15.69 15.65 15.65 2.3K
08:02 15.67 15.67 15.67 15.67 0.9K
08:03 15.66 15.66 15.66 15.66 1.5K
08:04 15.64 15.64 15.64 15.64 0.1K
08:07 15.65 15.65 15.65 15.65 0.2K
08:08 15.66 15.66 15.66 15.66 0.0K
08:09 15.66 15.67 15.66 15.67 0.1K
08:10 15.67 15.67 15.67 15.67 1.1K
08:11 15.66 15.67 15.65 15.67 3.2K
08:12 15.67 15.67 15.67 15.67 0.4K
08:13 15.66 15.68 15.66 15.68 1.8K
08:14 15.67 15.67 15.67 15.67 0.0K
08:15 15.66 15.66 15.66 15.66 0.5K
08:16 15.67 15.67 15.67 15.67 0.0K
08:17 15.67 15.68 15.67 15.67 3.4K
08:18 15.67 15.67 15.67 15.67 0.0K
08:20 15.69 15.69 15.68 15.68 1.8K
08:21 15.68 15.68 15.68 15.68 0.0K
08:22 15.67 15.67 15.66 15.67 0.9K
08:23 15.65 15.65 15.64 15.64 1.8K
08:24 15.65 15.65 15.65 15.65 0.3K
08:25 15.65 15.67 15.65 15.67 2.1K
08:26 15.67 15.67 15.65 15.65 1.5K
08:27 15.65 15.65 15.65 15.65 0.0K
08:28 15.65 15.65 15.65 15.65 0.8K
08:29 15.66 15.66 15.65 15.65 1.0K
08:30 15.64 15.66 15.64 15.66 2.5K
08:31 15.67 15.67 15.67 15.67 1.3K
08:32 15.66 15.66 15.66 15.66 8.7K
08:33 15.66 15.66 15.66 15.66 0.5K
08:35 15.67 15.67 15.67 15.67 0.4K
08:36 15.67 15.67 15.67 15.67 0.5K
08:37 15.67 15.67 15.67 15.67 0.8K
08:39 15.67 15.67 15.67 15.67 0.5K
08:40 15.68 15.68 15.68 15.68 1.6K
08:41 15.69 15.69 15.68 15.68 0.7K
08:42 15.68 15.68 15.68 15.68 0.0K
08:43 15.68 15.68 15.68 15.68 0.4K
08:44 15.69 15.69 15.69 15.69 1.5K
08:45 15.70 15.70 15.70 15.70 2.1K
08:46 15.70 15.70 15.70 15.70 0.7K
08:47 15.69 15.69 15.69 15.69 0.5K
08:48 15.70 15.70 15.70 15.70 0.4K
08:51 15.69 15.69 15.69 15.69 0.0K
08:52 15.67 15.67 15.67 15.67 1.6K
08:54 15.66 15.66 15.65 15.65 1.4K
08:56 15.63 15.63 15.63 15.63 2.3K
08:57 15.62 15.62 15.62 15.62 0.1K
08:58 15.63 15.63 15.63 15.63 0.1K
08:59 15.62 15.62 15.61 15.61 0.6K
09:00 15.62 15.62 15.62 15.62 0.0K
09:02 15.64 15.64 15.64 15.64 0.0K
09:03 15.64 15.64 15.64 15.64 0.1K
09:05 15.65 15.66 15.65 15.66 0.0K
09:06 15.66 15.66 15.66 15.66 0.0K
09:08 15.67 15.68 15.67 15.68 0.4K
09:09 15.67 15.67 15.65 15.65 1.5K
09:10 15.66 15.66 15.65 15.65 1.4K
09:11 15.64 15.64 15.64 15.64 0.7K
09:12 15.63 15.63 15.63 15.63 0.0K
09:13 15.63 15.63 15.63 15.63 0.0K
09:14 15.65 15.65 15.65 15.65 0.0K
09:16 15.66 15.66 15.66 15.66 0.0K
09:17 15.66 15.66 15.66 15.66 0.0K
09:19 15.69 15.69 15.69 15.69 0.0K
09:20 15.68 15.68 15.68 15.68 1.0K
09:21 15.67 15.67 15.67 15.67 0.0K
09:22 15.66 15.66 15.65 15.65 0.6K
09:23 15.65 15.65 15.65 15.65 0.6K
09:24 15.66 15.66 15.66 15.66 0.0K
09:26 15.66 15.66 15.66 15.66 0.1K
09:30 15.66 15.66 15.66 15.66 0.8K
09:34 15.70 15.70 15.70 15.70 1.5K
09:35 15.69 15.69 15.69 15.69 1.3K
09:36 15.69 15.70 15.69 15.70 0.1K
09:39 15.70 15.70 15.70 15.70 1.1K
09:41 15.69 15.70 15.69 15.70 1.1K
09:42 15.70 15.70 15.70 15.70 1.6K
09:43 15.69 15.69 15.69 15.69 0.0K
09:44 15.68 15.68 15.68 15.68 0.0K
09:46 15.68 15.68 15.68 15.68 0.0K
09:54 15.69 15.69 15.69 15.69 0.7K
09:55 15.69 15.69 15.69 15.69 0.0K
09:56 15.68 15.68 15.67 15.67 1.1K
09:58 15.68 15.68 15.68 15.68 0.0K
10:01 15.67 15.67 15.67 15.67 0.0K
10:02 15.67 15.67 15.67 15.67 0.0K
10:04 15.66 15.66 15.66 15.66 0.0K
10:07 15.66 15.66 15.66 15.66 0.0K
10:12 15.66 15.66 15.66 15.66 0.0K
10:13 15.65 15.65 15.65 15.65 1.1K
10:14 15.65 15.65 15.65 15.65 0.0K
10:15 15.65 15.65 15.65 15.65 0.0K
10:16 15.65 15.65 15.64 15.64 2.5K
10:18 15.63 15.63 15.63 15.63 1.7K
10:19 15.62 15.62 15.62 15.62 0.0K
10:20 15.62 15.62 15.62 15.62 0.0K
10:22 15.61 15.61 15.61 15.61 0.1K
10:24 15.63 15.63 15.63 15.63 0.0K
10:26 15.63 15.63 15.63 15.63 0.0K
10:28 15.61 15.61 15.61 15.61 21.0K
10:30 15.61 15.61 15.61 15.61 0.6K
10:31 15.60 15.60 15.60 15.60 0.6K
10:34 15.58 15.58 15.58 15.58 0.0K
10:39 15.60 15.60 15.60 15.60 0.0K
10:41 15.60 15.60 15.60 15.60 0.0K
10:43 15.60 15.60 15.60 15.60 0.0K
10:44 15.59 15.59 15.59 15.59 0.1K
10:45 15.61 15.61 15.61 15.61 0.1K
10:48 15.61 15.62 15.61 15.62 1.2K
10:53 15.59 15.59 15.58 15.58 0.6K
10:54 15.59 15.59 15.59 15.59 0.0K
10:57 15.58 15.58 15.58 15.58 0.0K
10:58 15.56 15.56 15.56 15.56 0.6K
10:59 15.55 15.55 15.55 15.55 0.1K
11:00 15.55 15.55 15.55 15.55 1.0K
11:02 15.55 15.55 15.55 15.55 0.6K
11:03 15.55 15.55 15.53 15.53 0.7K
11:06 15.53 15.54 15.53 15.54 0.0K
11:09 15.51 15.51 15.51 15.51 0.2K
11:10 15.52 15.52 15.52 15.52 0.0K
11:11 15.52 15.53 15.52 15.53 0.1K
11:12 15.53 15.53 15.53 15.53 0.0K
11:13 15.53 15.53 15.53 15.53 0.0K
11:16 15.53 15.53 15.53 15.53 0.0K
11:21 15.53 15.53 15.53 15.53 0.0K
11:22 15.54 15.54 15.54 15.54 0.0K
11:24 15.52 15.52 15.52 15.52 0.0K
11:32 15.51 15.51 15.51 15.51 0.7K
11:33 15.50 15.50 15.50 15.50 0.0K
11:38 15.51 15.52 15.51 15.52 1.0K
11:40 15.54 15.54 15.53 15.54 0.1K
11:41 15.54 15.54 15.54 15.54 0.1K
11:42 15.55 15.55 15.55 15.55 0.0K
11:45 15.55 15.55 15.54 15.54 0.1K
11:47 15.56 15.56 15.56 15.56 0.0K
11:48 15.55 15.55 15.55 15.55 0.0K
11:49 15.55 15.55 15.55 15.55 0.0K
11:50 15.55 15.55 15.55 15.55 1.7K
11:52 15.56 15.56 15.56 15.56 0.1K
11:53 15.56 15.56 15.55 15.55 0.9K
11:55 15.57 15.57 15.57 15.57 0.6K
11:57 15.56 15.56 15.56 15.56 0.7K
11:59 15.57 15.57 15.57 15.57 0.0K
12:00 15.56 15.56 15.56 15.56 0.5K
12:03 15.57 15.57 15.57 15.57 0.0K
12:08 15.58 15.58 15.58 15.58 1.2K
12:15 15.59 15.59 15.59 15.59 0.0K
12:17 15.59 15.60 15.59 15.60 1.6K
12:18 15.59 15.59 15.59 15.59 0.6K
12:20 15.59 15.59 15.59 15.59 0.6K
12:21 15.59 15.59 15.59 15.59 1.6K
12:23 15.59 15.59 15.59 15.59 0.0K
12:24 15.59 15.59 15.59 15.59 0.7K
12:25 15.59 15.59 15.59 15.59 3.6K
12:26 15.59 15.59 15.59 15.59 2.1K
12:27 15.60 15.60 15.60 15.60 0.0K
12:29 15.60 15.60 15.60 15.60 0.0K
12:30 15.59 15.59 15.59 15.59 0.2K
12:31 15.60 15.60 15.60 15.60 0.7K
12:32 15.61 15.62 15.61 15.61 0.8K
12:34 15.61 15.61 15.61 15.61 0.0K
12:35 15.62 15.62 15.62 15.62 0.0K
12:36 15.61 15.61 15.61 15.61 0.9K
12:37 15.61 15.61 15.61 15.61 0.0K
12:38 15.61 15.61 15.61 15.61 2.1K
12:39 15.61 15.61 15.61 15.61 0.1K
12:41 15.62 15.62 15.62 15.62 1.7K
12:43 15.62 15.62 15.62 15.62 0.7K
12:47 15.60 15.60 15.60 15.60 1.1K
12:50 15.61 15.61 15.61 15.61 0.0K
12:52 15.60 15.60 15.60 15.60 0.1K
12:53 15.59 15.59 15.58 15.58 2.3K
12:56 15.58 15.58 15.58 15.58 0.0K
12:57 15.59 15.59 15.59 15.59 0.0K
13:00 15.60 15.60 15.60 15.60 0.7K
13:01 15.59 15.59 15.59 15.59 0.0K
13:03 15.60 15.60 15.60 15.60 0.6K
13:04 15.60 15.60 15.60 15.60 0.6K
13:08 15.59 15.59 15.59 15.59 0.6K
13:09 15.58 15.58 15.58 15.58 0.3K
13:13 15.58 15.58 15.58 15.58 0.6K
13:14 15.58 15.58 15.58 15.58 0.1K
13:16 15.58 15.58 15.58 15.58 0.8K
13:23 15.58 15.58 15.58 15.58 0.0K
13:25 15.59 15.59 15.58 15.58 0.1K
13:26 15.58 15.58 15.57 15.57 0.0K
13:29 15.58 15.58 15.58 15.58 0.0K
13:30 15.58 15.58 15.58 15.58 0.0K
13:31 15.57 15.58 15.57 15.57 0.6K
13:33 15.56 15.56 15.56 15.56 1.9K
13:37 15.58 15.58 15.58 15.58 0.0K
13:39 15.57 15.57 15.57 15.57 0.0K
13:40 15.57 15.57 15.57 15.57 0.0K
13:43 15.56 15.56 15.56 15.56 0.7K
13:45 15.56 15.56 15.56 15.56 0.0K
13:46 15.55 15.55 15.55 15.55 0.0K
13:48 15.55 15.55 15.55 15.55 0.0K
13:49 15.55 15.56 15.55 15.56 1.2K
13:50 15.57 15.57 15.57 15.57 0.5K
13:51 15.57 15.58 15.57 15.58 0.4K
13:52 15.59 15.59 15.59 15.59 1.3K
13:53 15.60 15.60 15.60 15.60 0.1K
13:55 15.60 15.60 15.60 15.60 0.1K
14:02 15.58 15.58 15.58 15.58 0.6K
14:03 15.57 15.57 15.57 15.57 0.3K
14:04 15.57 15.57 15.57 15.57 0.0K
14:05 15.58 15.58 15.58 15.58 0.0K
14:06 15.57 15.57 15.57 15.57 0.0K
14:07 15.57 15.57 15.57 15.57 3.0K
14:10 15.57 15.57 15.57 15.57 0.0K
14:11 15.57 15.57 15.57 15.57 0.0K
14:13 15.57 15.57 15.57 15.57 0.0K
14:16 15.56 15.56 15.55 15.55 0.6K
14:19 15.55 15.55 15.55 15.55 0.6K
14:20 15.54 15.54 15.54 15.54 0.1K
14:21 15.54 15.54 15.54 15.54 0.0K
14:23 15.55 15.55 15.55 15.55 0.1K
14:24 15.56 15.56 15.56 15.56 0.0K
14:26 15.57 15.57 15.57 15.57 0.0K
14:27 15.57 15.57 15.57 15.57 0.0K
14:30 15.58 15.61 15.58 15.61 0.0K
14:31 15.62 15.62 15.60 15.60 1.2K
14:32 15.60 15.60 15.60 15.60 0.0K
14:33 15.59 15.60 15.59 15.60 0.0K
14:35 15.60 15.61 15.60 15.61 3.5K
14:36 15.61 15.62 15.61 15.62 2.6K
14:37 15.61 15.61 15.61 15.61 1.4K
14:40 15.62 15.62 15.62 15.62 0.0K
14:41 15.62 15.62 15.62 15.62 3.7K
14:42 15.62 15.62 15.62 15.62 0.0K
14:43 15.62 15.62 15.61 15.61 3.4K
14:45 15.62 15.62 15.62 15.62 1.6K
14:46 15.62 15.62 15.62 15.62 1.8K
14:47 15.63 15.63 15.63 15.63 0.0K
14:48 15.62 15.62 15.62 15.62 0.0K
14:49 15.62 15.62 15.62 15.62 0.6K
14:50 15.62 15.62 15.62 15.62 0.0K
14:51 15.62 15.62 15.62 15.62 0.0K
14:52 15.62 15.62 15.62 15.62 1.5K
14:53 15.62 15.62 15.62 15.62 1.8K
14:54 15.62 15.62 15.62 15.62 0.0K
14:55 15.63 15.63 15.63 15.63 0.6K
14:56 15.63 15.63 15.63 15.63 0.0K
14:58 15.62 15.62 15.62 15.62 0.0K
14:59 15.62 15.62 15.62 15.62 0.0K
15:00 15.63 15.63 15.63 15.63 1.4K
15:01 15.63 15.63 15.63 15.63 1.9K
15:02 15.63 15.63 15.62 15.62 0.0K
15:03 15.63 15.63 15.63 15.63 1.4K
15:04 15.63 15.63 15.63 15.63 2.0K
15:05 15.63 15.63 15.63 15.63 1.4K
15:06 15.64 15.64 15.63 15.63 1.4K
15:08 15.63 15.63 15.63 15.63 0.0K
15:10 15.64 15.64 15.64 15.64 1.7K
15:11 15.64 15.64 15.64 15.64 0.0K
15:12 15.64 15.64 15.64 15.64 0.0K
15:14 15.64 15.64 15.64 15.64 0.0K
15:15 15.63 15.64 15.63 15.64 0.0K
15:17 15.64 15.66 15.64 15.66 0.0K
15:18 15.65 15.65 15.65 15.65 1.3K
15:19 15.65 15.65 15.65 15.65 0.7K
15:20 15.65 15.65 15.65 15.65 0.0K
15:22 15.65 15.65 15.65 15.65 0.0K
15:23 15.66 15.66 15.66 15.66 2.6K
15:24 15.67 15.67 15.66 15.66 0.4K
15:26 15.65 15.65 15.64 15.65 3.4K
15:27 15.64 15.64 15.64 15.64 30.0K
15:28 15.62 15.62 15.62 15.62 0.7K
15:40 15.65 15.66 15.65 15.66 1.5K
15:41 15.66 15.66 15.66 15.66 1.2K
15:44 15.66 15.66 15.66 15.66 0.4K
15:45 15.66 15.66 15.66 15.66 0.0K
15:48 15.67 15.67 15.67 15.67 0.0K
15:49 15.67 15.67 15.67 15.67 0.0K
15:50 15.67 15.67 15.67 15.67 0.5K
15:51 15.66 15.66 15.66 15.66 0.1K
15:53 15.67 15.67 15.67 15.67 0.0K
15:54 15.67 15.67 15.67 15.67 1.3K
15:56 15.68 15.68 15.67 15.68 1.5K
15:57 15.68 15.68 15.68 15.68 0.8K
15:58 15.68 15.68 15.68 15.68 0.0K
15:59 15.67 15.67 15.67 15.67 17.3K
16:01 15.68 15.68 15.68 15.68 0.3K
16:02 15.67 15.67 15.67 15.67 1.7K
16:03 15.67 15.67 15.67 15.67 1.3K
16:06 15.67 15.67 15.67 15.67 0.3K
16:10 15.66 15.67 15.66 15.67 0.9K
16:12 15.67 15.67 15.67 15.67 0.0K
16:14 15.67 15.67 15.67 15.67 0.0K
16:15 15.67 15.67 15.67 15.67 0.3K
16:17 15.67 15.67 15.67 15.67 18.0K
16:18 15.68 15.68 15.68 15.68 1.1K
16:19 15.67 15.67 15.67 15.67 11.3K
16:20 15.67 15.68 15.67 15.68 2.7K
16:22 15.67 15.68 15.67 15.67 2.3K
16:24 15.67 15.67 15.67 15.67 0.0K
16:25 15.66 15.67 15.66 15.67 2.5K
16:26 15.66 15.66 15.66 15.66 2.5K
16:27 15.66 15.67 15.66 15.67 4.3K
16:28 15.67 15.67 15.67 15.67 1.5K
16:29 15.67 15.67 15.67 15.67 1.6K
16:35 15.65 15.65 15.65 15.65 1,210.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available