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
2023-12-29 13.57 13.57 13.43 13.48 0.0M
2023-12-28 13.80 13.80 13.43 13.55 0.0M
2023-12-27 13.78 13.82 13.66 13.77 0.0M
2023-12-22 13.68 13.75 13.59 13.71 0.0M
2023-12-21 13.58 13.70 13.48 13.70 0.0M
2023-12-20 13.57 13.77 13.55 13.65 0.0M
2023-12-19 13.57 13.58 13.44 13.58 0.0M
2023-12-18 13.55 13.67 13.40 13.53 0.0M
2023-12-15 13.50 13.62 13.27 13.37 0.0M
2023-12-14 13.33 13.60 13.23 13.60 0.0M
2023-12-13 13.52 13.52 13.17 13.26 0.0M
2023-12-12 13.85 13.86 13.51 13.61 0.0M
2023-12-11 14.00 14.00 13.73 13.86 0.0M
2023-12-08 13.89 14.00 13.79 14.00 0.0M
2023-12-07 13.81 13.92 13.80 13.87 0.0M
2023-12-06 14.04 14.09 13.96 13.98 0.0M
2023-12-05 13.95 14.11 13.93 13.94 0.0M
2023-12-04 14.04 14.12 13.85 13.97 0.0M
2023-12-01 14.27 14.27 13.96 14.05 0.0M
2023-11-30 14.13 14.33 14.08 14.10 0.0M
2023-11-29 14.06 14.16 14.05 14.15 0.0M
2023-11-28 14.09 14.26 14.06 14.26 0.0M
2023-11-27 14.13 14.19 14.05 14.15 0.0M
2023-11-24 13.98 14.22 13.94 14.22 0.0M
2023-11-23 13.78 14.01 13.75 14.00 0.0M
2023-11-22 13.89 13.92 13.75 13.84 0.0M
2023-11-21 13.97 13.98 13.77 13.88 0.0M
2023-11-20 13.89 14.00 13.83 13.97 0.0M
2023-11-17 13.50 13.86 13.22 13.75 0.0M
2023-11-16 13.95 13.95 13.56 13.56 0.0M
2023-11-15 13.86 13.97 13.73 13.85 0.0M
2023-11-14 13.80 13.91 13.75 13.84 0.0M
2023-11-13 13.67 13.87 13.67 13.79 0.0M
2023-11-10 13.61 13.78 13.61 13.73 0.0M
2023-11-09 13.35 13.60 13.31 13.58 0.0M
2023-11-08 13.44 13.51 13.32 13.33 0.0M
2023-11-07 13.79 13.80 13.40 13.50 0.0M
2023-11-06 13.78 13.95 13.78 13.95 0.0M
2023-11-03 14.12 14.13 13.69 13.83 0.0M
2023-11-02 14.07 14.17 13.77 14.01 0.0M
2023-11-01 13.81 14.05 13.78 14.04 0.0M
2023-10-31 14.19 14.19 13.65 13.86 0.0M
2023-10-30 14.23 14.23 13.96 14.21 0.0M
2023-10-27 14.37 14.41 13.88 14.05 0.0M
2023-10-26 14.35 14.35 13.98 14.19 0.0M
2023-10-25 14.35 14.51 14.27 14.51 0.0M
2023-10-24 14.70 14.76 14.37 14.42 0.0M
2023-10-23 14.86 14.95 14.58 14.77 0.0M
2023-10-20 15.00 15.02 14.84 14.89 0.0M
2023-10-19 15.23 15.23 14.89 15.05 0.0M
2023-10-18 15.21 15.35 15.08 15.20 0.0M
2023-10-17 15.00 15.02 14.90 14.90 0.0M
2023-10-16 15.00 15.02 14.85 14.93 0.0M
2023-10-13 14.66 15.04 14.66 14.93 0.0M
2023-10-12 14.67 14.77 14.58 14.63 0.0M
2023-10-11 14.72 14.92 14.45 14.45 0.0M
2023-10-10 14.71 14.78 14.48 14.74 0.0M
2023-10-09 14.28 14.75 14.17 14.65 0.0M
2023-10-06 14.14 14.35 14.07 14.35 0.0M
2023-10-05 14.37 14.42 14.15 14.25 0.0M
2023-10-04 14.87 14.96 14.36 14.50 0.0M
2023-10-03 15.21 15.23 14.80 14.95 0.0M
2023-10-02 15.67 15.73 15.10 15.15 0.0M
2023-09-29 15.65 15.71 15.60 15.60 0.0M
2023-09-28 15.64 15.75 15.64 15.70 0.0M
2023-09-27 15.48 15.58 15.43 15.58 0.0M
2023-09-26 15.54 15.54 15.28 15.36 0.0M
2023-09-25 15.66 15.77 15.53 15.62 0.0M
2023-09-22 15.61 15.88 15.55 15.62 0.0M
2023-09-21 15.26 15.84 15.24 15.52 0.0M
2023-09-20 15.52 15.52 15.29 15.29 0.0M
2023-09-19 15.27 15.53 15.27 15.44 0.0M
2023-09-18 15.29 15.47 15.29 15.31 0.0M
2023-09-15 15.20 15.43 15.20 15.24 0.0M
2023-09-14 15.04 15.31 15.04 15.31 0.0M
2023-09-13 15.12 15.26 15.03 15.10 0.0M
2023-09-12 14.96 15.18 14.96 15.13 0.0M
2023-09-11 14.91 15.18 14.91 15.18 0.0M
2023-09-08 14.64 14.91 14.57 14.91 0.0M
2023-09-07 14.61 14.64 14.48 14.48 0.0M
2023-09-06 14.80 14.80 14.59 14.60 0.0M
2023-09-05 14.55 14.88 14.51 14.76 0.0M
2023-09-04 14.69 14.75 14.66 14.73 0.0M
2023-09-01 14.42 14.88 14.42 14.75 0.0M
2023-08-31 14.49 14.49 14.29 14.29 0.0M
2023-08-30 14.22 14.48 14.22 14.47 0.0M
2023-08-29 14.24 14.48 14.23 14.33 0.0M
2023-08-28 14.27 14.28 14.15 14.25 0.0M
2023-08-25 13.95 14.12 13.95 14.03 0.0M
2023-08-24 13.74 13.90 13.73 13.90 0.0M
2023-08-23 13.94 13.94 13.54 13.80 0.0M
2023-08-22 13.99 13.99 13.85 13.90 0.0M
2023-08-21 13.93 14.12 13.93 14.02 0.0M
2023-08-18 13.68 13.95 13.67 13.80 0.0M
2023-08-17 13.76 13.85 13.74 13.74 0.0M
2023-08-16 13.64 13.81 13.64 13.73 0.0M
2023-08-15 13.90 13.91 13.69 13.78 0.0M
2023-08-14 14.02 14.02 13.80 13.94 0.0M
2023-08-11 14.06 14.07 13.90 14.07 0.0M
2023-08-10 14.02 14.21 14.02 14.21 0.0M
2023-08-09 13.74 14.07 13.74 13.95 0.0M
2023-08-08 13.70 13.84 13.45 13.84 0.0M
2023-08-07 13.73 13.94 13.64 13.90 0.0M
2023-08-04 13.66 13.86 13.66 13.75 0.0M
2023-08-03 13.53 13.71 13.42 13.71 0.0M
2023-08-02 13.62 13.84 13.49 13.52 0.0M
2023-08-01 13.90 13.92 13.59 13.61 0.0M
2023-07-31 13.64 13.99 13.64 13.95 0.0M
2023-07-28 13.66 13.81 13.61 13.78 0.0M
2023-07-27 13.74 14.00 13.58 13.58 0.0M
2023-07-26 13.72 13.80 13.63 13.77 0.0M
2023-07-25 13.74 13.96 13.72 13.74 0.0M
2023-07-24 13.36 13.86 13.24 13.86 0.0M
2023-07-21 13.32 13.59 13.28 13.59 0.0M
2023-07-20 13.01 13.35 13.01 13.25 0.0M
2023-07-19 12.95 12.98 12.71 12.98 0.0M
2023-07-18 12.73 12.80 12.58 12.78 0.0M
2023-07-17 12.52 12.73 12.51 12.62 0.0M
2023-07-14 12.98 12.98 12.61 12.61 0.0M
2023-07-13 12.90 13.18 12.90 13.11 0.0M
2023-07-12 12.93 13.10 12.81 12.89 0.0M
2023-07-11 12.84 13.00 12.67 12.90 0.0M
2023-07-10 12.72 12.91 12.68 12.68 0.0M
2023-07-07 12.84 12.84 12.53 12.63 0.0M
2023-07-06 13.02 13.06 12.81 12.84 0.0M
2023-07-05 13.21 13.26 13.10 13.10 0.0M
2023-07-04 13.33 13.33 13.19 13.25 0.0M
2023-07-03 13.35 13.69 13.35 13.58 0.0M
2023-06-30 13.29 13.47 13.29 13.30 0.0M
2023-06-29 13.18 13.32 13.15 13.23 0.0M
2023-06-28 13.07 13.15 12.97 13.08 0.0M
2023-06-27 13.10 13.19 12.94 13.01 0.0M
2023-06-26 12.87 13.10 12.83 13.06 0.0M
2023-06-23 13.18 13.18 12.95 13.01 0.0M
2023-06-22 13.30 13.42 13.20 13.33 0.0M
2023-06-21 13.24 13.51 13.15 13.40 0.0M
2023-06-20 13.64 13.74 13.29 13.35 0.0M
2023-06-19 13.74 13.74 13.56 13.69 0.0M
2023-06-16 13.71 13.76 13.60 13.63 0.0M
2023-06-15 13.43 13.67 13.43 13.63 0.0M
2023-06-14 13.60 13.73 13.53 13.62 0.0M
2023-06-13 13.51 13.65 13.38 13.49 0.0M
2023-06-12 13.54 13.54 13.30 13.30 0.0M
2023-06-09 13.51 13.51 13.44 13.44 0.0M
2023-06-08 13.36 13.66 13.36 13.43 0.0M
2023-06-07 13.16 13.53 13.16 13.40 0.0M
2023-06-06 13.20 13.37 13.04 13.21 0.0M
2023-06-05 13.32 13.54 13.20 13.20 0.0M
2023-06-02 13.18 13.41 13.18 13.27 0.0M
2023-06-01 12.71 13.00 12.71 13.00 0.0M
2023-05-31 12.84 12.84 12.59 12.66 0.0M
2023-05-30 13.10 13.10 12.87 12.90 0.0M
2023-05-29 13.21 13.21 13.09 13.09 0.0M
2023-05-26 13.08 13.13 12.95 13.06 0.0M
2023-05-25 13.37 13.37 12.84 12.96 0.0M
2023-05-24 13.34 13.46 13.20 13.45 0.0M
2023-05-23 13.31 13.39 13.20 13.36 0.0M
2023-05-22 13.45 13.45 13.34 13.37 0.0M
2023-05-19 13.49 13.52 13.30 13.44 0.0M
2023-05-18 13.25 13.40 13.25 13.39 0.0M
2023-05-17 13.10 13.26 12.96 13.22 0.0M
2023-05-16 13.25 13.40 13.21 13.27 0.0M
2023-05-15 13.25 13.33 13.15 13.33 0.0M
2023-05-12 13.02 13.25 12.96 13.07 0.0M
2023-05-11 13.07 13.12 12.93 13.01 0.0M
2023-05-10 13.08 13.21 13.00 13.00 0.0M
2023-05-09 13.07 13.18 12.90 13.07 0.0M
2023-05-08 13.07 13.23 13.06 13.21 0.0M
2023-05-05 12.71 13.11 12.71 13.11 0.0M
2023-05-04 12.70 12.80 12.64 12.66 0.0M
2023-05-03 12.82 12.88 12.48 12.72 0.0M
2023-05-02 13.54 13.54 12.61 12.85 0.0M
2023-04-28 13.29 13.50 13.07 13.50 0.0M
2023-04-27 13.88 13.88 13.18 13.30 0.0M
2023-04-26 13.65 13.81 13.59 13.74 0.0M
2023-04-25 13.63 13.78 13.56 13.76 0.0M
2023-04-24 13.42 13.75 13.16 13.72 0.0M
2023-04-21 13.21 13.43 13.20 13.43 0.0M
2023-04-20 13.47 13.55 13.27 13.31 0.0M
2023-04-19 13.70 13.70 13.46 13.49 0.0M
2023-04-18 13.90 13.90 13.60 13.66 0.0M
2023-04-17 13.91 14.15 13.90 14.00 0.0M
2023-04-14 13.94 14.00 13.86 13.89 0.0M
2023-04-13 13.93 14.08 13.76 13.96 0.0M
2023-04-12 14.16 14.22 13.80 13.93 0.0M
2023-04-11 14.10 14.27 14.02 14.19 0.0M
2023-04-06 14.14 14.18 14.04 14.18 0.0M
2023-04-05 13.92 14.13 13.84 14.00 0.0M
2023-04-04 14.41 14.48 13.75 13.94 0.0M
2023-04-03 14.26 14.73 14.26 14.59 0.0M
2023-03-31 14.33 14.33 14.12 14.26 0.0M
2023-03-30 14.40 14.47 14.21 14.47 0.0M
2023-03-29 14.23 14.54 14.23 14.46 0.0M
2023-03-28 14.04 14.29 14.04 14.29 0.0M
2023-03-27 13.87 14.06 13.75 14.03 0.0M
2023-03-24 13.97 13.97 13.51 13.90 0.0M
2023-03-23 14.20 14.27 14.16 14.16 0.0M
2023-03-22 14.25 14.33 14.19 14.19 0.0M
2023-03-21 13.79 14.35 13.79 14.13 0.0M
2023-03-20 13.39 13.81 13.08 13.78 0.0M
2023-03-17 13.67 13.83 13.37 13.56 0.0M
2023-03-16 13.66 13.66 13.07 13.56 0.0M
2023-03-15 14.33 14.35 13.35 13.64 0.0M
2023-03-14 14.26 14.46 13.97 14.38 0.0M
2023-03-13 14.88 14.92 14.17 14.35 0.0M
2023-03-10 14.84 14.94 14.74 14.74 0.0M
2023-03-09 15.23 15.23 14.88 14.88 0.0M
2023-03-08 15.36 15.38 15.15 15.38 0.0M
2023-03-07 15.50 15.53 15.22 15.22 0.0M
2023-03-06 15.27 15.50 15.05 15.49 0.0M
2023-03-03 15.30 15.30 15.00 15.28 0.0M
2023-03-02 15.20 15.35 15.15 15.22 0.0M
2023-03-01 15.10 15.25 15.10 15.15 0.0M
2023-02-28 14.99 15.15 14.93 15.05 0.0M
2023-02-27 14.80 15.03 14.80 14.90 0.0M
2023-02-24 14.97 15.05 14.71 14.74 0.0M
2023-02-23 14.70 15.00 14.65 14.98 0.0M
2023-02-22 14.62 14.77 14.43 14.77 0.0M
2023-02-21 15.00 15.00 14.61 14.71 0.0M
2023-02-20 14.98 15.10 14.88 15.00 0.0M
2023-02-17 15.47 15.47 14.95 14.99 0.0M
2023-02-16 15.45 15.54 14.82 15.26 0.0M
2023-02-15 15.44 15.53 15.27 15.32 0.0M
2023-02-14 15.30 15.49 15.24 15.48 0.0M
2023-02-13 15.39 15.39 15.20 15.30 0.0M
2023-02-10 14.65 15.37 14.65 15.30 0.0M
2023-02-09 14.85 14.91 14.57 14.57 0.0M
2023-02-08 14.50 14.91 14.41 14.90 0.0M
2023-02-07 14.25 14.50 14.24 14.50 0.0M
2023-02-06 14.50 14.50 13.92 14.27 0.0M
2023-02-03 14.51 14.76 14.40 14.50 0.0M
2023-02-02 15.02 15.02 14.44 14.66 0.0M
2023-02-01 15.19 15.26 14.88 15.04 0.0M
2023-01-31 15.23 15.31 14.95 15.31 0.0M
2023-01-30 15.40 15.46 14.99 15.28 0.0M
2023-01-27 15.34 15.46 15.21 15.43 0.0M
2023-01-26 15.23 15.44 14.98 15.25 0.0M
2023-01-25 15.21 15.25 14.94 14.98 0.0M
2023-01-24 15.53 15.53 15.23 15.23 0.0M
2023-01-23 15.30 15.55 15.30 15.51 0.0M
2023-01-20 15.16 15.37 15.15 15.37 0.0M
2023-01-19 14.97 15.30 14.89 15.16 0.0M
2023-01-18 14.92 15.24 14.92 15.15 0.0M
2023-01-17 14.85 14.98 14.75 14.88 0.0M
2023-01-16 14.87 15.09 14.84 14.88 0.0M
2023-01-13 14.82 15.01 14.82 14.89 0.0M
2023-01-12 14.99 15.00 14.85 14.97 0.0M
2023-01-11 14.85 14.86 14.69 14.85 0.0M
2023-01-10 14.86 14.93 14.76 14.76 0.0M
2023-01-09 15.05 15.11 14.79 14.79 0.0M
2023-01-06 14.90 15.18 14.82 15.16 0.0M
2023-01-05 14.47 14.88 14.45 14.87 0.0M
2023-01-04 14.75 14.75 14.38 14.40 0.0M
2023-01-03 15.17 15.34 14.78 14.83 0.0M
2023-01-02 14.66 15.23 14.66 15.21 0.0M