Repsol

REP
🏛️ germany →
15.54
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 14.93 14.93 14.87 14.89 0.0M
2022-12-29 14.86 15.06 14.75 14.91 0.0M
2022-12-28 15.10 15.25 14.87 14.98 0.0M
2022-12-27 14.89 15.17 14.89 15.17 0.0M
2022-12-23 14.72 14.99 14.70 14.99 0.0M
2022-12-22 14.85 14.96 14.63 14.63 0.0M
2022-12-21 14.53 14.87 14.53 14.80 0.0M
2022-12-20 14.08 14.51 14.08 14.37 0.0M
2022-12-19 14.21 14.32 14.15 14.15 0.0M
2022-12-16 14.21 14.26 13.99 14.06 0.0M
2022-12-15 14.27 14.44 14.19 14.20 0.0M
2022-12-14 14.42 14.52 14.27 14.36 0.0M
2022-12-13 14.20 14.45 14.20 14.43 0.0M
2022-12-12 14.15 14.27 14.02 14.24 0.0M
2022-12-09 14.42 14.42 13.97 14.20 0.0M
2022-12-08 14.23 14.42 14.20 14.36 0.2M
2022-12-07 14.37 14.37 14.15 14.15 0.0M
2022-12-06 14.50 14.60 14.30 14.30 0.0M
2022-12-05 14.69 14.77 14.51 14.53 0.0M
2022-12-02 14.74 14.74 14.56 14.68 0.0M
2022-12-01 14.76 14.90 14.63 14.63 0.0M
2022-11-30 14.79 14.87 14.52 14.80 0.0M
2022-11-29 14.45 14.84 14.45 14.61 0.0M
2022-11-28 14.57 14.57 14.23 14.23 0.0M
2022-11-25 14.50 14.66 14.47 14.58 0.0M
2022-11-24 14.25 14.45 14.25 14.39 0.0M
2022-11-23 14.45 14.64 14.14 14.23 0.0M
2022-11-22 13.67 14.45 13.67 14.40 0.0M
2022-11-21 13.80 13.85 13.36 13.61 0.0M
2022-11-18 13.83 14.08 13.65 13.75 0.0M
2022-11-17 14.06 14.06 13.81 13.81 0.0M
2022-11-16 14.04 14.25 14.01 14.02 0.0M
2022-11-15 13.90 14.05 13.85 14.05 0.0M
2022-11-14 13.68 13.86 13.41 13.86 0.0M
2022-11-11 13.65 13.90 13.58 13.79 0.0M
2022-11-10 13.93 13.95 13.53 13.53 0.0M
2022-11-09 13.97 14.17 13.88 13.94 0.0M
2022-11-08 14.31 14.31 13.70 13.92 0.0M
2022-11-07 14.45 14.45 14.14 14.14 0.1M
2022-11-04 14.15 14.49 14.12 14.35 0.0M
2022-11-03 13.75 14.12 13.75 14.12 0.1M
2022-11-02 14.07 14.07 13.79 13.79 0.0M
2022-11-01 13.83 14.13 13.83 14.11 0.0M
2022-10-31 13.80 13.90 13.53 13.85 0.0M
2022-10-28 13.78 13.92 13.61 13.81 0.0M
2022-10-27 13.42 13.90 13.40 13.74 0.0M
2022-10-26 13.09 13.33 12.97 13.33 0.0M
2022-10-25 13.34 13.34 13.04 13.04 0.0M
2022-10-24 13.28 13.45 12.98 13.33 0.0M
2022-10-21 13.00 13.28 12.97 13.28 0.0M
2022-10-20 12.96 13.35 12.96 13.09 0.0M
2022-10-19 12.87 12.93 12.77 12.91 0.0M
2022-10-18 12.78 12.88 12.65 12.76 0.0M
2022-10-17 12.60 12.95 12.53 12.68 0.0M
2022-10-14 12.87 13.00 12.54 12.60 0.0M
2022-10-13 12.27 12.83 12.24 12.71 0.0M
2022-10-12 12.26 12.48 12.11 12.12 0.0M
2022-10-11 12.20 12.34 11.95 12.25 0.0M
2022-10-10 12.52 12.70 12.40 12.50 0.0M
2022-10-07 12.50 12.71 12.49 12.71 0.0M
2022-10-06 12.77 12.80 12.50 12.56 0.0M
2022-10-05 12.45 12.76 12.25 12.75 0.0M
2022-10-04 12.35 12.51 12.28 12.37 0.0M
2022-10-03 11.73 12.24 11.73 12.16 0.0M
2022-09-30 11.68 11.92 11.68 11.74 0.0M
2022-09-29 11.91 11.91 11.49 11.66 0.0M
2022-09-28 11.48 11.89 11.39 11.88 0.0M
2022-09-27 11.30 11.68 11.30 11.50 0.0M
2022-09-26 11.38 11.45 11.19 11.30 0.0M
2022-09-23 11.81 11.81 11.22 11.51 0.0M
2022-09-22 11.82 12.14 11.80 12.06 0.0M
2022-09-21 11.89 12.35 11.89 11.89 0.0M
2022-09-20 12.20 12.20 11.86 11.87 0.0M
2022-09-19 12.03 12.19 11.73 12.15 0.0M
2022-09-16 12.34 12.41 11.90 11.96 0.0M
2022-09-15 12.98 12.98 12.30 12.43 0.0M
2022-09-14 12.72 12.97 12.72 12.93 0.0M
2022-09-13 13.20 13.20 12.84 12.84 0.0M
2022-09-12 13.30 13.44 13.14 13.14 0.0M
2022-09-09 12.92 13.14 12.92 13.09 0.0M
2022-09-08 13.09 13.09 12.62 12.81 0.0M
2022-09-07 13.50 13.90 12.92 13.02 0.0M
2022-09-06 13.78 13.90 13.38 13.46 0.0M
2022-09-05 13.08 13.97 12.99 13.90 0.0M
2022-09-02 12.82 13.39 12.82 13.25 0.0M
2022-09-01 12.90 13.01 12.79 12.79 0.0M
2022-08-31 13.30 13.30 12.70 12.91 0.0M
2022-08-30 13.74 13.80 13.18 13.18 0.0M
2022-08-29 13.17 13.64 13.09 13.61 0.0M
2022-08-26 13.48 13.61 13.26 13.26 0.0M
2022-08-25 13.40 13.61 13.40 13.50 0.0M
2022-08-24 13.66 13.66 13.15 13.15 0.0M
2022-08-23 13.11 13.88 13.04 13.79 0.0M
2022-08-22 12.88 13.28 12.82 13.24 0.0M
2022-08-19 13.01 13.18 12.94 13.02 0.0M
2022-08-18 12.81 13.11 12.77 13.11 0.0M
2022-08-17 12.71 12.71 12.45 12.64 0.0M
2022-08-16 12.44 12.79 12.44 12.68 0.0M
2022-08-15 12.54 12.72 12.24 12.37 0.0M
2022-08-12 12.65 12.90 12.63 12.67 0.0M
2022-08-11 12.37 12.61 12.37 12.61 0.0M
2022-08-10 12.40 12.47 12.19 12.42 0.0M
2022-08-09 12.12 12.48 12.03 12.39 0.0M
2022-08-08 11.93 12.11 11.88 11.99 0.0M
2022-08-05 11.93 11.94 11.56 11.88 0.0M
2022-08-04 11.88 12.12 11.82 11.83 0.0M
2022-08-03 12.01 12.09 11.80 12.04 0.0M
2022-08-02 11.83 12.05 11.76 12.01 0.0M
2022-08-01 12.21 12.25 11.79 11.83 0.0M
2022-07-29 12.18 12.26 12.05 12.21 0.0M
2022-07-28 12.88 12.88 11.69 12.15 0.1M
2022-07-27 12.56 12.85 12.37 12.85 0.0M
2022-07-26 12.40 12.54 12.31 12.49 0.0M
2022-07-25 12.05 12.48 11.83 12.39 0.1M
2022-07-22 11.81 12.05 11.75 12.05 0.0M
2022-07-21 12.10 12.14 11.69 11.86 0.0M
2022-07-20 12.23 12.23 12.00 12.09 0.0M
2022-07-19 12.04 12.23 11.94 12.15 0.0M
2022-07-18 11.90 12.25 11.90 12.04 0.0M
2022-07-15 11.80 11.99 11.76 11.79 0.0M
2022-07-14 12.21 12.21 11.67 11.80 0.0M
2022-07-13 12.18 12.25 11.90 12.13 0.0M
2022-07-12 12.69 12.90 12.12 12.25 0.0M
2022-07-11 12.86 12.99 12.84 12.84 0.0M
2022-07-08 13.13 13.18 12.88 12.88 0.0M
2022-07-07 12.57 13.16 12.57 13.13 0.0M
2022-07-06 12.83 12.93 12.26 12.60 0.0M
2022-07-05 13.82 13.82 12.64 12.77 0.0M
2022-07-04 13.61 13.95 13.61 13.95 0.0M
2022-07-01 13.85 14.01 13.41 13.48 0.0M
2022-06-30 14.11 14.21 13.92 14.04 0.0M
2022-06-29 14.19 14.39 14.12 14.21 0.0M
2022-06-28 13.94 14.28 13.94 14.19 0.0M
2022-06-27 13.70 14.00 13.64 13.92 0.0M
2022-06-24 13.63 13.81 13.51 13.81 0.0M
2022-06-23 13.52 13.90 13.43 13.52 0.0M
2022-06-22 13.80 13.95 13.51 13.59 0.0M
2022-06-21 14.07 14.31 14.05 14.15 0.0M
2022-06-20 13.63 14.10 13.60 14.03 0.0M
2022-06-17 14.37 14.43 13.67 13.75 0.0M
2022-06-16 15.02 15.02 14.28 14.33 0.0M
2022-06-15 15.55 16.00 14.86 14.98 0.0M
2022-06-14 15.16 15.53 15.06 15.16 0.0M
2022-06-13 15.51 15.51 14.75 15.03 0.1M
2022-06-10 15.72 15.83 15.29 15.29 0.0M
2022-06-09 16.06 16.20 15.58 15.75 0.0M
2022-06-08 15.97 16.13 15.93 16.08 0.0M
2022-06-07 15.40 16.02 15.40 15.96 0.1M
2022-06-06 15.15 15.50 15.01 15.50 0.0M
2022-06-03 14.98 15.19 14.85 15.11 0.0M
2022-06-02 14.89 15.06 14.67 14.93 0.0M
2022-06-01 15.00 15.06 14.76 14.90 0.0M
2022-05-31 15.08 15.30 14.98 15.20 0.0M
2022-05-30 15.00 15.01 14.65 14.76 0.0M
2022-05-27 15.00 15.00 14.73 15.00 0.0M
2022-05-26 15.00 15.13 14.80 14.90 0.0M
2022-05-25 14.80 15.28 14.73 15.12 0.0M
2022-05-24 14.43 14.79 14.43 14.71 0.0M
2022-05-23 14.40 14.81 14.35 14.58 0.0M
2022-05-20 14.60 14.72 14.21 14.35 0.0M
2022-05-19 14.58 14.84 14.39 14.46 0.0M
2022-05-18 14.70 14.84 14.41 14.52 0.0M
2022-05-17 14.22 14.79 14.22 14.67 0.0M
2022-05-16 14.19 14.34 14.07 14.22 0.0M
2022-05-13 14.01 14.40 13.93 14.40 0.0M
2022-05-12 14.01 14.19 13.75 13.80 0.0M
2022-05-11 13.74 14.27 13.74 14.08 0.0M
2022-05-10 13.57 13.80 13.27 13.62 0.0M
2022-05-09 14.78 14.85 13.50 13.50 0.0M
2022-05-06 14.46 14.98 14.46 14.85 0.0M
2022-05-05 14.48 14.72 14.28 14.46 0.0M
2022-05-04 14.33 14.64 14.31 14.64 0.0M
2022-05-03 14.14 14.25 13.96 14.24 0.0M
2022-05-02 13.73 14.22 13.73 13.95 0.0M
2022-04-29 13.84 14.46 13.66 14.22 0.0M
2022-04-28 12.77 13.65 12.77 13.55 0.0M
2022-04-27 12.56 12.95 12.50 12.85 0.0M
2022-04-26 12.78 12.87 12.53 12.55 0.0M
2022-04-25 13.11 13.11 12.60 12.67 0.0M
2022-04-22 13.49 13.49 13.18 13.20 0.0M
2022-04-21 13.72 13.80 13.45 13.58 0.0M
2022-04-20 13.75 13.78 13.49 13.59 0.0M
2022-04-19 13.82 14.02 13.62 13.70 0.0M
2022-04-14 13.67 13.80 13.55 13.66 0.0M
2022-04-13 13.20 13.77 13.10 13.77 0.1M
2022-04-12 12.64 13.25 12.62 12.96 0.0M
2022-04-11 12.65 12.91 12.50 12.70 0.0M
2022-04-08 12.36 12.89 12.36 12.80 0.0M
2022-04-07 12.21 12.37 12.15 12.18 0.0M
2022-04-06 12.15 12.40 12.11 12.30 0.0M
2022-04-05 11.80 12.20 11.80 12.05 0.0M
2022-04-04 11.90 12.13 11.89 11.93 0.0M
2022-04-01 11.74 11.96 11.74 11.87 0.0M
2022-03-31 11.99 12.08 11.85 11.95 0.0M
2022-03-30 11.79 12.03 11.75 11.97 0.0M
2022-03-29 12.00 12.06 11.66 11.82 0.0M
2022-03-28 11.91 12.28 11.85 11.90 0.0M
2022-03-25 11.96 12.28 11.80 12.23 0.0M
2022-03-24 12.12 12.19 11.75 11.90 0.0M
2022-03-23 11.87 12.12 11.87 12.05 0.0M
2022-03-22 11.71 11.83 11.62 11.83 0.0M
2022-03-21 11.28 11.76 11.24 11.71 0.0M
2022-03-18 11.55 11.55 11.15 11.28 0.0M
2022-03-17 11.48 11.61 11.41 11.55 0.0M
2022-03-16 11.45 11.65 11.13 11.18 0.0M
2022-03-15 11.37 11.43 11.12 11.43 0.0M
2022-03-14 11.68 11.68 11.28 11.41 0.0M
2022-03-11 11.96 11.99 11.51 11.61 0.0M
2022-03-10 11.55 12.04 11.55 12.04 0.0M
2022-03-09 12.33 12.47 11.66 11.70 0.0M
2022-03-08 11.92 12.35 11.67 12.11 0.0M
2022-03-07 11.43 12.07 11.16 11.92 0.0M
2022-03-04 11.94 11.94 11.36 11.48 0.0M
2022-03-03 12.46 12.65 11.88 12.05 0.1M
2022-03-02 11.86 12.41 11.86 12.39 0.0M
2022-03-01 11.82 11.96 11.67 11.87 0.0M
2022-02-28 11.62 11.79 11.37 11.70 0.0M
2022-02-25 11.31 11.72 11.25 11.61 0.0M
2022-02-24 11.00 11.49 11.00 11.49 0.0M
2022-02-23 11.52 11.59 11.30 11.30 0.0M
2022-02-22 11.00 12.00 11.00 11.41 0.0M
2022-02-21 11.65 11.75 11.00 11.08 0.0M
2022-02-18 11.91 12.00 11.62 11.74 0.0M
2022-02-17 12.00 12.07 11.78 11.93 0.0M
2022-02-16 11.52 12.00 11.52 11.99 0.0M
2022-02-15 11.65 11.73 11.43 11.53 0.0M
2022-02-14 11.72 11.97 11.63 11.63 0.0M
2022-02-11 11.63 11.90 11.61 11.71 0.0M
2022-02-10 11.51 11.80 11.51 11.71 0.0M
2022-02-09 11.54 11.61 11.42 11.60 0.0M
2022-02-08 11.59 11.80 11.41 11.48 0.0M
2022-02-07 11.50 11.60 11.42 11.55 0.0M
2022-02-04 11.36 11.56 11.36 11.45 0.0M
2022-02-03 11.43 11.43 11.24 11.29 0.0M
2022-02-02 11.44 11.45 11.19 11.32 0.0M
2022-02-01 11.18 11.45 11.11 11.45 0.0M
2022-01-31 11.26 11.32 11.13 11.19 0.0M
2022-01-28 11.20 11.30 11.14 11.17 0.0M
2022-01-27 10.90 11.36 10.90 11.25 0.0M
2022-01-26 10.79 11.13 10.79 11.00 0.1M
2022-01-25 10.48 10.78 10.32 10.78 0.0M
2022-01-24 10.50 10.71 10.23 10.52 0.1M
2022-01-21 10.69 10.74 10.47 10.60 0.0M
2022-01-20 11.08 11.17 10.72 10.82 0.0M
2022-01-19 11.03 11.40 10.96 11.19 0.1M
2022-01-18 11.04 11.24 11.04 11.12 0.0M
2022-01-17 11.08 11.25 11.03 11.11 0.0M
2022-01-14 11.16 11.26 11.10 11.14 0.0M
2022-01-13 11.10 11.18 11.05 11.18 0.0M
2022-01-12 10.87 11.16 10.87 11.00 0.0M
2022-01-11 10.78 10.95 10.77 10.95 0.0M
2022-01-10 10.84 10.90 10.75 10.79 0.0M
2022-01-07 11.00 11.09 10.68 10.85 0.0M
2022-01-06 11.00 11.25 10.95 11.06 0.0M
2022-01-05 10.94 11.25 10.94 10.95 0.0M
2022-01-04 10.73 10.96 10.68 10.95 0.0M
2022-01-03 10.33 10.85 10.32 10.76 0.0M