Repsol

REP
🏛️ germany →
15.17
Last Update: 2025-09-30
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
2021-12-30 10.43 10.48 10.42 10.46 0.0M
2021-12-29 10.56 10.60 10.41 10.47 0.0M
2021-12-28 10.47 10.65 10.35 10.53 0.0M
2021-12-27 10.37 10.56 10.33 10.50 0.0M
2021-12-23 10.10 10.43 9.95 10.38 0.0M
2021-12-22 10.08 10.19 9.98 10.08 0.0M
2021-12-21 9.96 10.08 9.92 10.01 0.0M
2021-12-20 9.88 9.88 9.69 9.88 0.0M
2021-12-17 10.00 10.25 9.86 9.99 0.0M
2021-12-16 9.99 10.07 9.90 9.90 0.0M
2021-12-15 9.96 9.96 9.78 9.78 0.0M
2021-12-14 9.94 10.04 9.86 9.86 0.0M
2021-12-13 10.16 10.24 9.89 10.00 0.0M
2021-12-10 10.10 10.18 10.07 10.09 0.0M
2021-12-09 10.20 10.21 10.10 10.15 0.0M
2021-12-08 10.28 10.42 10.25 10.35 0.0M
2021-12-07 10.35 10.52 10.35 10.35 0.0M
2021-12-06 10.12 10.36 10.12 10.35 0.0M
2021-12-03 10.11 10.27 10.08 10.11 0.0M
2021-12-02 9.99 10.16 9.99 10.02 0.0M
2021-12-01 9.84 10.15 9.84 9.90 0.0M
2021-11-30 9.71 9.86 9.62 9.78 0.0M
2021-11-29 9.68 10.10 9.68 10.00 0.0M
2021-11-26 10.26 10.26 9.67 9.77 0.1M
2021-11-25 10.50 10.50 10.39 10.43 0.0M
2021-11-24 10.77 10.77 10.45 10.45 0.0M
2021-11-23 10.39 10.94 10.37 10.73 0.0M
2021-11-22 10.35 10.57 10.30 10.46 0.0M
2021-11-19 10.62 10.80 10.19 10.28 0.0M
2021-11-18 10.90 10.90 10.40 10.59 0.0M
2021-11-17 10.95 10.95 10.82 10.82 0.0M
2021-11-16 11.06 11.10 10.89 10.99 0.0M
2021-11-15 11.03 11.14 10.80 11.00 0.0M
2021-11-12 11.15 11.15 10.88 11.03 0.0M
2021-11-11 11.00 11.20 11.00 11.07 0.0M
2021-11-10 10.88 11.18 10.88 11.03 0.0M
2021-11-09 11.00 11.00 10.72 10.88 0.0M
2021-11-08 11.11 11.11 10.76 10.96 0.0M
2021-11-05 11.00 11.00 10.58 10.98 0.1M
2021-11-04 10.86 11.10 10.68 11.10 0.1M
2021-11-03 10.93 10.93 10.61 10.71 0.0M
2021-11-02 10.95 10.95 10.78 10.83 0.0M
2021-11-01 11.10 11.12 10.98 11.00 0.0M
2021-10-29 11.10 11.25 11.02 11.08 0.0M
2021-10-28 11.54 11.54 10.92 11.08 0.0M
2021-10-27 11.56 11.56 11.37 11.45 0.0M
2021-10-26 11.56 11.67 11.44 11.59 0.0M
2021-10-25 11.25 11.79 11.25 11.79 0.0M
2021-10-22 11.52 11.57 11.39 11.45 0.0M
2021-10-21 11.69 11.69 11.37 11.49 0.0M
2021-10-20 11.50 11.71 11.50 11.60 0.0M
2021-10-19 11.42 11.60 11.42 11.57 0.0M
2021-10-18 11.57 11.60 11.39 11.60 0.0M
2021-10-15 11.65 11.67 11.58 11.58 0.0M
2021-10-14 11.49 11.64 11.44 11.44 0.0M
2021-10-13 11.47 11.48 11.26 11.48 0.0M
2021-10-12 11.43 11.53 11.19 11.44 0.0M
2021-10-11 11.57 11.67 11.38 11.48 0.0M
2021-10-08 11.37 11.60 11.37 11.52 0.0M
2021-10-07 11.57 11.59 11.38 11.40 0.0M
2021-10-06 11.71 11.73 11.31 11.52 0.0M
2021-10-05 11.63 11.76 11.50 11.73 0.0M
2021-10-04 11.36 11.79 11.27 11.59 0.0M
2021-10-01 11.16 11.42 11.10 11.38 0.0M
2021-09-30 11.32 11.35 11.12 11.28 0.1M
2021-09-29 11.09 11.28 10.87 11.16 0.0M
2021-09-28 11.03 11.20 10.81 11.07 0.1M
2021-09-27 10.83 11.05 10.79 10.93 0.1M
2021-09-24 10.64 10.84 10.64 10.76 0.0M
2021-09-23 10.53 10.77 10.50 10.71 0.0M
2021-09-22 10.32 10.60 10.32 10.52 0.0M
2021-09-21 9.91 10.31 9.91 10.20 0.0M
2021-09-20 10.00 10.05 9.75 9.88 0.0M
2021-09-17 10.20 10.20 9.99 10.01 0.0M
2021-09-16 9.93 10.16 9.93 9.96 0.0M
2021-09-15 9.84 10.05 9.84 10.00 0.0M
2021-09-14 9.85 9.99 9.74 9.77 0.0M
2021-09-13 9.55 9.76 9.54 9.75 0.0M
2021-09-10 9.48 9.53 9.34 9.37 0.0M
2021-09-09 9.40 9.41 9.35 9.36 0.0M
2021-09-08 9.53 9.61 9.40 9.44 0.0M
2021-09-07 9.65 9.68 9.53 9.53 0.0M
2021-09-06 9.63 9.70 9.50 9.50 0.0M
2021-09-03 9.70 9.76 9.54 9.54 0.0M
2021-09-02 9.47 9.78 9.47 9.78 0.0M
2021-09-01 9.71 9.80 9.48 9.48 0.0M
2021-08-31 9.82 9.90 9.59 9.59 0.0M
2021-08-30 9.85 9.96 9.84 9.84 0.0M
2021-08-27 9.73 9.95 9.73 9.85 0.0M
2021-08-26 9.65 9.72 9.64 9.72 0.0M
2021-08-25 9.64 9.78 9.64 9.75 0.0M
2021-08-24 9.70 9.75 9.68 9.75 0.0M
2021-08-23 9.33 9.66 9.33 9.62 0.0M
2021-08-20 9.24 9.59 9.20 9.40 0.0M
2021-08-19 9.39 9.39 9.26 9.30 0.0M
2021-08-18 9.51 9.60 9.48 9.48 0.0M
2021-08-17 9.58 9.59 9.42 9.52 0.0M
2021-08-16 9.70 9.70 9.46 9.49 0.0M
2021-08-13 9.71 9.80 9.58 9.66 0.0M
2021-08-12 9.73 9.80 9.68 9.69 0.0M
2021-08-11 9.59 9.75 9.58 9.73 0.0M
2021-08-10 9.48 9.61 9.48 9.61 0.0M
2021-08-09 9.55 9.57 9.38 9.55 0.0M
2021-08-06 9.43 9.66 9.43 9.66 0.0M
2021-08-05 9.52 9.57 9.31 9.48 0.0M
2021-08-04 9.53 9.53 9.34 9.41 0.0M
2021-08-03 9.33 9.66 9.33 9.63 0.0M
2021-08-02 9.25 9.50 9.22 9.22 0.0M
2021-07-30 9.49 9.49 9.16 9.25 0.0M
2021-07-29 9.71 9.80 9.40 9.54 0.0M
2021-07-28 9.50 9.60 9.38 9.56 0.0M
2021-07-27 9.41 9.50 9.29 9.50 0.0M
2021-07-26 9.23 9.42 9.07 9.41 0.0M
2021-07-23 9.26 9.32 9.12 9.27 0.0M
2021-07-22 9.37 9.41 9.15 9.34 0.0M
2021-07-21 8.98 9.36 8.95 9.36 0.0M
2021-07-20 8.84 8.92 8.74 8.92 0.0M
2021-07-19 9.04 9.08 8.71 8.81 0.0M
2021-07-16 9.30 9.42 9.07 9.07 0.0M
2021-07-15 9.51 9.51 9.23 9.34 0.0M
2021-07-14 9.56 9.68 9.56 9.60 0.0M
2021-07-13 9.81 9.81 9.51 9.51 0.0M
2021-07-12 9.90 9.90 9.59 9.82 0.0M
2021-07-09 9.80 9.90 9.65 9.90 0.0M
2021-07-08 9.92 9.98 9.59 9.90 0.0M
2021-07-07 10.17 10.30 9.84 9.85 0.0M
2021-07-06 10.45 10.50 10.05 10.10 0.0M
2021-07-05 10.35 10.43 10.30 10.38 0.0M
2021-07-02 10.80 10.80 10.51 10.58 0.0M
2021-07-01 10.69 10.83 10.69 10.80 0.0M
2021-06-30 10.65 10.69 10.51 10.57 0.0M
2021-06-29 10.75 10.80 10.64 10.64 0.0M
2021-06-28 11.08 11.08 10.69 10.71 0.0M
2021-06-25 11.11 11.17 11.02 11.17 0.0M
2021-06-24 10.84 11.15 10.84 11.11 0.0M
2021-06-23 10.90 11.04 10.89 10.94 0.0M
2021-06-22 10.89 11.01 10.78 10.89 0.0M
2021-06-21 10.57 10.88 10.55 10.88 0.0M
2021-06-18 11.08 11.08 10.60 10.69 0.0M
2021-06-17 11.27 11.42 11.03 11.16 0.0M
2021-06-16 11.37 11.38 11.35 11.35 0.0M
2021-06-15 11.38 11.50 11.29 11.39 0.0M
2021-06-14 11.07 11.50 11.07 11.48 0.0M
2021-06-11 11.22 11.26 11.18 11.18 0.0M
2021-06-10 11.31 11.31 11.17 11.20 0.0M
2021-06-09 11.23 11.30 11.18 11.30 0.0M
2021-06-08 11.27 11.40 11.14 11.40 0.0M
2021-06-07 11.24 11.39 11.15 11.33 0.0M
2021-06-04 11.40 11.40 11.17 11.29 0.0M
2021-06-03 11.30 11.43 11.26 11.40 0.0M
2021-06-02 11.30 11.51 11.18 11.41 0.0M
2021-06-01 11.02 11.30 10.91 11.25 0.0M
2021-05-31 10.95 11.01 10.90 10.96 0.0M
2021-05-28 11.12 11.12 10.90 10.90 0.3M
2021-05-27 11.11 11.26 11.00 11.11 0.0M
2021-05-26 10.83 11.12 10.82 11.01 0.0M
2021-05-25 11.01 11.06 10.70 10.70 0.0M
2021-05-24 10.93 11.10 10.85 11.10 0.0M
2021-05-21 10.75 10.99 10.75 10.91 0.0M
2021-05-20 10.92 10.92 10.70 10.85 0.0M
2021-05-19 10.96 11.11 10.78 10.88 0.0M
2021-05-18 11.25 11.38 11.09 11.09 0.0M
2021-05-17 11.05 11.35 10.92 11.25 0.0M
2021-05-14 10.88 11.21 10.85 11.21 0.0M
2021-05-13 10.80 10.89 10.60 10.78 0.0M
2021-05-12 10.68 11.04 10.68 10.94 0.0M
2021-05-11 10.88 10.88 10.72 10.75 0.0M
2021-05-10 10.81 11.05 10.81 10.83 0.0M
2021-05-07 10.79 10.91 10.73 10.82 0.0M
2021-05-06 10.90 10.95 10.67 10.75 0.0M
2021-05-05 10.58 10.86 10.58 10.83 0.0M
2021-05-04 10.20 10.75 10.20 10.56 0.0M
2021-05-03 9.92 10.21 9.92 10.20 0.0M
2021-04-30 10.14 10.21 9.93 9.93 0.0M
2021-04-29 10.35 10.35 9.96 10.04 0.0M
2021-04-28 10.02 10.46 10.02 10.29 0.0M
2021-04-27 10.15 10.15 10.03 10.03 0.0M
2021-04-26 10.02 10.10 9.92 10.10 0.0M
2021-04-23 10.04 10.09 9.89 10.00 0.0M
2021-04-22 10.07 10.10 9.95 10.10 0.0M
2021-04-21 9.88 10.21 9.79 10.21 0.0M
2021-04-20 10.24 10.30 9.84 9.84 0.0M
2021-04-19 10.38 10.46 10.16 10.21 0.0M
2021-04-16 10.42 10.48 10.29 10.29 0.0M
2021-04-15 10.56 10.61 10.32 10.32 0.0M
2021-04-14 10.12 10.60 10.11 10.45 0.0M
2021-04-13 10.19 10.21 10.09 10.21 0.0M
2021-04-12 10.15 10.24 10.04 10.24 0.0M
2021-04-09 10.18 10.22 10.10 10.10 0.0M
2021-04-08 10.59 10.59 10.11 10.28 0.0M
2021-04-07 10.44 10.61 10.42 10.51 0.0M
2021-04-06 10.68 10.69 10.33 10.44 0.0M
2021-04-01 10.70 10.70 10.42 10.65 0.0M
2021-03-31 10.72 10.72 10.55 10.66 0.0M
2021-03-30 10.66 10.81 10.62 10.64 0.0M
2021-03-29 10.61 10.70 10.45 10.61 0.0M
2021-03-26 10.42 10.65 10.35 10.65 0.0M
2021-03-25 10.73 10.73 10.06 10.36 0.0M
2021-03-24 10.32 10.77 10.32 10.65 0.0M
2021-03-23 10.61 10.61 10.23 10.33 0.0M
2021-03-22 10.61 10.73 10.56 10.73 0.0M
2021-03-19 10.38 10.77 10.37 10.66 0.0M
2021-03-18 10.82 10.82 10.37 10.50 0.0M
2021-03-17 10.70 10.81 10.60 10.79 0.0M
2021-03-16 10.73 10.89 10.63 10.71 0.0M
2021-03-15 10.94 11.15 10.61 10.82 0.1M
2021-03-12 10.80 10.95 10.72 10.78 0.1M
2021-03-11 10.76 10.83 10.61 10.79 0.0M
2021-03-10 10.60 10.81 10.53 10.73 0.0M
2021-03-09 10.66 10.88 10.53 10.62 0.0M
2021-03-08 11.28 11.37 10.53 10.72 0.0M
2021-03-05 11.10 11.20 10.95 11.14 0.0M
2021-03-04 10.91 11.38 10.76 11.07 0.0M
2021-03-03 10.72 10.97 10.72 10.97 0.0M
2021-03-02 10.75 10.75 10.43 10.70 0.1M
2021-03-01 10.35 10.80 10.34 10.80 0.0M
2021-02-26 10.34 10.54 10.30 10.46 0.0M
2021-02-25 10.39 10.67 10.33 10.45 0.0M
2021-02-24 10.30 10.37 10.14 10.33 0.0M
2021-02-23 10.12 10.36 9.98 10.23 0.0M
2021-02-22 10.00 10.44 9.91 10.26 0.1M
2021-02-19 9.46 9.96 9.36 9.87 0.1M
2021-02-18 9.65 9.76 9.43 9.50 0.0M
2021-02-17 9.46 9.75 9.43 9.54 0.1M
2021-02-16 9.31 9.54 9.23 9.37 0.1M
2021-02-15 9.05 9.37 8.94 9.26 0.1M
2021-02-12 8.86 9.00 8.66 8.95 0.0M
2021-02-11 8.87 8.96 8.74 8.85 0.0M
2021-02-10 8.70 8.90 8.67 8.85 0.0M
2021-02-09 8.89 8.91 8.68 8.82 0.0M
2021-02-08 8.67 8.97 8.65 8.97 0.0M
2021-02-05 8.57 8.79 8.48 8.64 0.0M
2021-02-04 8.51 8.75 8.50 8.54 0.0M
2021-02-03 8.15 8.63 8.15 8.54 0.0M
2021-02-02 8.11 8.21 8.10 8.13 0.0M
2021-02-01 8.18 8.20 7.95 8.13 0.1M
2021-01-29 8.40 8.46 8.10 8.10 0.0M
2021-01-28 8.41 8.51 8.27 8.45 0.0M
2021-01-27 8.56 8.57 8.27 8.51 0.0M
2021-01-26 8.38 8.57 8.30 8.52 0.0M
2021-01-25 8.46 8.55 8.25 8.40 0.0M
2021-01-22 8.58 8.58 8.29 8.41 0.0M
2021-01-21 8.88 8.88 8.57 8.57 0.1M
2021-01-20 8.74 8.89 8.69 8.85 0.0M
2021-01-19 8.60 8.76 8.50 8.75 0.1M
2021-01-18 8.62 8.72 8.52 8.64 0.2M
2021-01-15 8.85 8.87 8.54 8.77 0.1M
2021-01-14 8.93 8.93 8.70 8.90 0.0M
2021-01-13 8.82 8.93 8.69 8.86 0.0M
2021-01-12 8.78 8.91 8.70 8.80 0.0M
2021-01-11 8.71 9.00 8.55 8.87 0.0M
2021-01-08 8.85 8.95 8.50 8.70 0.1M
2021-01-07 8.99 9.05 8.59 8.85 0.1M
2021-01-06 8.89 9.00 8.75 8.90 0.1M
2021-01-05 8.32 8.88 8.13 8.88 0.1M
2021-01-04 8.40 8.52 8.12 8.30 0.1M