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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.43 13.52 13.41 13.42 0.5M
2023-12-28 13.73 13.74 13.46 13.54 0.2M
2023-12-27 13.63 13.79 13.62 13.66 6.9M
2023-12-22 13.69 13.74 13.66 13.72 1.3M
2023-12-21 13.62 13.66 13.46 13.60 0.3M
2023-12-20 13.60 13.79 13.55 13.63 0.8M
2023-12-19 13.47 13.53 13.45 13.50 2.4M
2023-12-18 13.38 13.68 13.34 13.61 3.3M
2023-12-15 13.52 13.62 13.34 13.45 6.2M
2023-12-14 13.30 13.52 13.23 13.48 4.3M
2023-12-13 13.41 13.41 13.16 13.32 3.8M
2023-12-12 13.81 13.88 13.51 13.54 0.7M
2023-12-11 13.97 14.01 13.81 13.85 0.3M
2023-12-08 13.81 13.99 13.77 13.96 0.4M
2023-12-07 13.88 13.92 13.79 13.81 0.5M
2023-12-06 13.98 14.11 13.93 14.00 6.2M
2023-12-05 13.86 14.04 13.86 13.92 1.1M
2023-12-04 14.01 14.06 13.86 13.86 0.5M
2023-12-01 14.12 14.20 14.06 14.19 0.5M
2023-11-30 14.13 14.40 14.06 14.17 0.8M
2023-11-29 14.05 14.16 13.93 14.11 0.6M
2023-11-28 14.07 14.17 14.06 14.12 0.8M
2023-11-27 14.03 14.22 14.00 14.17 0.7M
2023-11-24 13.97 14.16 13.96 14.10 0.8M
2023-11-23 13.93 13.97 13.72 13.87 0.4M
2023-11-22 13.90 13.91 13.70 13.71 3.0M
2023-11-21 13.89 13.91 13.76 13.90 1.1M
2023-11-20 13.89 13.97 13.82 13.95 0.5M
2023-11-17 13.60 13.88 13.60 13.78 1.6M
2023-11-16 13.88 13.93 13.57 13.61 0.7M
2023-11-15 13.84 13.96 13.72 13.86 3.4M
2023-11-14 13.90 13.99 13.72 13.74 0.5M
2023-11-13 13.68 13.87 13.67 13.82 0.9M
2023-11-10 13.57 13.77 13.54 13.73 0.7M
2023-11-09 13.44 13.60 13.37 13.55 1.1M
2023-11-08 13.40 13.53 13.35 13.44 1.0M
2023-11-07 13.65 13.69 13.41 13.52 0.9M
2023-11-06 13.78 13.91 13.76 13.84 1.0M
2023-11-03 14.15 14.16 13.72 13.85 0.8M
2023-11-02 13.90 14.07 13.84 14.03 5.5M
2023-11-01 13.85 14.02 13.78 13.98 4.4M
2023-10-31 14.16 14.16 13.78 13.94 0.8M
2023-10-30 13.96 14.24 13.86 14.21 1.9M
2023-10-27 14.20 14.39 13.58 14.05 2.5M
2023-10-26 14.31 14.46 13.97 14.18 1.9M
2023-10-25 14.45 14.50 14.28 14.36 1.2M
2023-10-24 14.63 14.76 14.34 14.38 0.9M
2023-10-23 14.68 14.79 14.57 14.72 0.1M
2023-10-20 14.94 15.06 14.84 14.85 1.1M
2023-10-19 15.11 15.20 14.85 15.18 5.5M
2023-10-18 15.17 15.21 15.06 15.18 0.5M
2023-10-17 14.82 15.03 14.82 14.97 2.0M
2023-10-16 14.90 15.00 14.83 14.83 0.5M
2023-10-13 14.74 14.99 14.74 14.79 0.7M
2023-10-12 14.60 14.77 14.57 14.67 0.9M
2023-10-11 14.74 15.00 14.52 14.64 1.1M
2023-10-10 14.56 14.71 14.39 14.71 3.7M
2023-10-09 14.50 14.78 14.47 14.61 0.8M
2023-10-06 14.18 14.28 14.09 14.13 3.0M
2023-10-05 14.40 14.46 14.15 14.38 1.5M
2023-10-04 15.01 15.01 14.36 14.38 3.0M
2023-10-03 15.29 15.49 15.08 15.23 0.7M
2023-10-02 15.60 15.70 15.30 15.30 1.2M
2023-09-29 15.62 15.74 15.57 15.61 1.3M
2023-09-28 15.64 15.79 15.64 15.79 0.6M
2023-09-27 15.47 15.62 15.47 15.49 7.0M
2023-09-26 15.52 15.52 15.29 15.35 0.4M
2023-09-25 15.59 15.77 15.49 15.60 0.5M
2023-09-22 15.61 15.86 15.54 15.72 1.2M
2023-09-21 15.33 15.86 15.23 15.64 1.2M
2023-09-20 15.45 15.53 15.34 15.42 0.7M
2023-09-19 15.44 15.54 15.36 15.46 0.9M
2023-09-18 15.27 15.45 15.27 15.30 3.1M
2023-09-15 15.32 15.45 15.23 15.35 0.9M
2023-09-14 15.05 15.33 15.05 15.24 0.4M
2023-09-13 15.10 15.28 15.00 15.12 1.0M
2023-09-12 14.85 15.17 14.76 15.11 0.7M
2023-09-11 14.87 15.12 14.87 15.09 0.4M
2023-09-08 14.60 14.88 14.55 14.74 3.5M
2023-09-07 14.57 14.68 14.52 14.61 1.7M
2023-09-06 14.65 14.74 14.55 14.57 1.1M
2023-09-05 14.64 14.87 14.53 14.67 2.1M
2023-09-04 14.74 14.77 14.62 14.66 1.1M
2023-09-01 14.49 14.83 14.48 14.77 5.5M
2023-08-31 14.41 14.44 14.24 14.28 1.4M
2023-08-30 14.45 14.49 14.37 14.44 0.5M
2023-08-29 14.26 14.50 14.26 14.43 1.4M
2023-08-25 13.91 14.16 13.91 14.11 0.8M
2023-08-24 13.75 13.88 13.72 13.88 0.0M
2023-08-23 13.95 13.96 13.51 13.64 0.6M
2023-08-22 13.98 14.06 13.93 14.00 2.1M
2023-08-21 13.94 14.13 13.89 14.08 1.3M
2023-08-18 13.71 13.88 13.66 13.80 1.3M
2023-08-17 13.66 13.85 13.66 13.74 0.8M
2023-08-16 13.71 13.84 13.67 13.78 1.0M
2023-08-15 13.90 13.96 13.69 13.79 0.8M
2023-08-14 13.91 13.98 13.84 13.97 15.6M
2023-08-11 14.04 14.08 13.89 13.94 4.0M
2023-08-10 14.06 14.19 14.04 14.13 1.0M
2023-08-09 13.79 14.07 13.79 14.01 0.7M
2023-08-08 13.72 13.73 13.44 13.57 0.9M
2023-08-07 13.90 13.96 13.71 13.73 0.6M
2023-08-04 13.73 13.84 13.70 13.80 0.1M
2023-08-03 13.54 13.63 13.37 13.62 1.7M
2023-08-02 13.67 13.85 13.60 13.69 3.1M
2023-08-01 13.88 13.97 13.63 13.65 1.0M
2023-07-31 13.82 14.03 13.76 13.93 0.8M
2023-07-28 13.63 13.84 13.61 13.81 1.3M
2023-07-27 13.65 14.02 13.65 13.74 1.4M
2023-07-26 13.70 13.82 13.60 13.74 5.9M
2023-07-25 13.96 13.96 13.68 13.74 0.5M
2023-07-24 13.34 13.94 13.34 13.80 1.7M
2023-07-21 13.39 13.53 13.29 13.45 0.8M
2023-07-20 12.95 13.37 12.95 13.37 4.2M
2023-07-19 12.79 12.98 12.72 12.87 0.5M
2023-07-18 12.62 12.82 12.57 12.73 0.4M
2023-07-17 12.59 12.82 12.51 12.61 0.6M
2023-07-14 13.00 13.00 12.59 12.59 0.5M
2023-07-13 12.92 13.21 12.92 13.14 1.7M
2023-07-12 12.88 13.12 12.79 12.99 5.4M
2023-07-11 12.71 12.90 12.68 12.88 3.8M
2023-07-10 12.82 12.89 12.71 12.75 4.8M
2023-07-07 12.76 12.79 12.47 12.73 1.5M
2023-07-06 13.06 13.12 12.84 12.89 0.6M
2023-07-05 13.23 13.23 13.08 13.11 1.4M
2023-07-04 13.18 13.29 13.09 13.23 0.8M
2023-07-03 13.46 13.70 13.43 13.67 1.9M
2023-06-30 13.36 13.48 13.31 13.36 1.0M
2023-06-29 13.14 13.32 13.14 13.31 0.5M
2023-06-28 13.01 13.18 12.98 13.11 4.0M
2023-06-27 13.20 13.22 12.89 13.03 4.8M
2023-06-26 13.07 13.11 12.83 13.00 11.1M
2023-06-23 13.15 13.21 12.94 12.99 12.3M
2023-06-22 13.29 13.46 13.21 13.25 0.6M
2023-06-21 13.40 13.53 13.14 13.51 9.3M
2023-06-20 13.61 13.67 13.30 13.32 2.8M
2023-06-19 13.62 13.80 13.59 13.77 11.1M
2023-06-16 13.68 13.78 13.60 13.64 5.1M
2023-06-15 13.53 13.70 13.45 13.61 0.7M
2023-06-14 13.52 13.74 13.49 13.66 5.0M
2023-06-13 13.36 13.68 13.36 13.66 1.1M
2023-06-12 13.48 13.48 13.30 13.45 0.5M
2023-06-09 13.46 13.53 13.39 13.48 0.1M
2023-06-08 13.50 13.70 13.46 13.59 1.8M
2023-06-07 13.27 13.53 13.26 13.43 0.4M
2023-06-06 13.20 13.30 13.04 13.19 0.6M
2023-06-05 13.48 13.58 13.25 13.27 1.6M
2023-06-02 13.10 13.45 13.10 13.43 0.4M
2023-06-01 12.75 13.01 12.71 12.94 3.6M
2023-05-31 12.82 12.91 12.57 12.77 2.2M
2023-05-30 13.16 13.16 12.88 12.88 0.3M
2023-05-26 13.12 13.12 12.93 13.06 2.5M
2023-05-25 13.39 13.39 13.01 13.01 0.2M
2023-05-24 13.37 13.39 13.20 13.38 0.8M
2023-05-23 13.39 13.39 13.15 13.37 0.4M
2023-05-22 13.35 13.42 13.31 13.34 0.7M
2023-05-19 13.40 13.54 13.40 13.46 2.0M
2023-05-18 13.38 13.42 13.23 13.39 1.0M
2023-05-17 12.88 13.29 12.88 13.28 1.4M
2023-05-16 13.24 13.42 13.19 13.26 0.4M
2023-05-15 13.20 13.29 13.13 13.17 0.7M
2023-05-12 12.93 13.28 12.93 13.26 1.2M
2023-05-11 13.04 13.18 12.92 13.02 0.5M
2023-05-10 13.09 13.22 12.99 13.11 0.4M
2023-05-09 13.09 13.15 12.90 13.01 2.7M
2023-05-05 12.77 13.12 12.77 13.06 0.8M
2023-05-04 12.63 12.81 12.61 12.69 1.4M
2023-05-03 12.76 12.86 12.46 12.48 2.7M
2023-05-02 13.30 13.30 12.71 12.81 2.1M
2023-04-28 13.30 13.38 13.06 13.34 1.8M
2023-04-27 13.49 13.61 13.15 13.27 3.3M
2023-04-26 13.56 13.78 13.56 13.65 1.2M
2023-04-25 13.62 13.79 13.53 13.53 1.0M
2023-04-24 13.20 13.67 13.15 13.62 2.6M
2023-04-21 13.39 13.39 13.20 13.32 0.7M
2023-04-20 13.50 13.58 13.31 13.37 0.7M
2023-04-19 13.60 13.71 13.45 13.59 0.5M
2023-04-18 13.76 13.88 13.62 13.64 0.9M
2023-04-17 13.90 14.13 13.90 14.03 0.2M
2023-04-14 13.99 14.04 13.80 13.85 0.9M
2023-04-13 13.88 14.02 13.73 13.99 1.3M
2023-04-12 14.25 14.25 13.77 13.87 1.5M
2023-04-11 14.14 14.29 14.02 14.12 0.9M
2023-04-06 14.06 14.19 14.03 14.11 0.5M
2023-04-05 13.94 14.07 13.84 14.02 12.5M
2023-04-04 14.53 14.53 13.92 14.02 1.8M
2023-04-03 14.51 14.70 14.43 14.54 1.0M
2023-03-31 14.28 14.34 14.12 14.16 0.6M
2023-03-30 14.28 14.44 14.19 14.23 0.8M
2023-03-29 14.29 14.37 14.18 14.27 3.3M
2023-03-28 14.15 14.31 14.13 14.28 1.5M
2023-03-27 13.98 14.05 13.70 13.88 2.3M
2023-03-24 14.05 14.05 13.44 13.73 0.5M
2023-03-23 14.21 14.27 14.06 14.17 2.0M
2023-03-22 14.14 14.27 14.14 14.22 0.3M
2023-03-21 13.92 14.36 13.88 14.13 0.7M
2023-03-20 13.27 13.81 13.12 13.71 1.9M
2023-03-17 13.46 13.81 13.33 13.41 3.3M
2023-03-16 13.48 13.64 13.04 13.30 1.0M
2023-03-15 14.26 14.31 13.40 14.28 1.9M
2023-03-14 14.11 14.46 13.92 14.35 0.5M
2023-03-13 14.95 14.95 14.14 14.27 1.6M
2023-03-10 14.97 14.97 14.82 14.92 1.8M
2023-03-09 15.31 15.35 15.03 15.07 0.8M
2023-03-08 15.37 15.41 15.21 15.38 0.5M
2023-03-07 15.50 15.54 15.43 15.45 0.6M
2023-03-06 15.30 15.52 15.30 15.40 1.0M
2023-03-03 15.29 15.31 15.00 15.25 1.9M
2023-03-02 15.23 15.27 15.15 15.27 0.1M
2023-03-01 15.04 15.26 15.04 15.23 0.6M
2023-02-28 14.96 15.16 14.86 15.15 0.9M
2023-02-27 14.94 15.04 14.87 14.97 0.5M
2023-02-24 14.97 15.09 14.76 14.81 3.6M
2023-02-23 14.69 15.05 14.64 14.95 0.6M
2023-02-22 14.74 14.80 14.53 14.73 0.4M
2023-02-21 14.98 14.99 14.73 14.83 0.6M
2023-02-20 15.05 15.15 14.96 15.09 0.2M
2023-02-17 15.32 15.51 14.96 15.00 0.5M
2023-02-16 15.53 15.53 14.77 15.40 3.2M
2023-02-15 15.40 15.53 15.29 15.36 1.6M
2023-02-14 15.40 15.47 15.22 15.35 0.5M
2023-02-13 15.32 15.39 15.21 15.31 0.6M
2023-02-10 14.73 15.30 14.71 15.21 0.9M
2023-02-09 14.82 14.93 14.62 14.79 9.1M
2023-02-08 14.54 14.90 14.52 14.88 1.0M
2023-02-07 14.35 14.40 14.22 14.31 0.8M
2023-02-06 14.47 14.49 14.15 14.29 0.4M
2023-02-03 14.50 14.69 14.39 14.46 5.3M
2023-02-02 14.96 14.96 14.55 14.55 1.2M
2023-02-01 15.23 15.32 14.96 15.09 0.9M
2023-01-31 15.13 15.13 14.93 15.07 0.3M
2023-01-30 15.07 15.21 14.96 15.11 2.5M
2023-01-27 15.20 15.40 15.20 15.27 0.3M
2023-01-26 15.07 15.16 14.95 15.09 0.4M
2023-01-25 15.18 15.29 14.96 15.04 0.5M
2023-01-24 15.53 15.53 15.28 15.33 6.6M
2023-01-23 15.33 15.54 15.29 15.53 0.1M
2023-01-20 15.25 15.35 15.13 15.32 0.9M
2023-01-19 15.00 15.18 14.85 15.13 34.4M
2023-01-18 15.00 15.28 15.00 15.22 0.8M
2023-01-17 14.82 15.01 14.71 14.88 20.4M
2023-01-16 15.00 15.12 14.10 14.83 0.5M
2023-01-13 14.87 15.04 14.86 14.93 0.8M
2023-01-12 14.80 15.00 14.80 14.84 0.7M
2023-01-11 14.92 14.93 14.67 14.72 2.2M
2023-01-10 14.76 14.97 14.76 14.79 3.0M
2023-01-09 14.80 15.12 14.80 14.89 1.5M
2023-01-06 14.84 15.20 14.80 15.17 1.9M
2023-01-05 14.59 14.79 14.47 14.79 13.3M
2023-01-04 14.78 14.78 8.24 14.47 48.6M
2023-01-03 15.23 15.36 14.83 14.90 21.8M