ConocoPhillips (YCP.DE) XETRA

112.48

+2.32(+2.11%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	115.12	112.48	112.48	116.68	112.48	4,156
April 01, 2026	110.46	110.16	110.16	111.74	108.74	4,156
March 31, 2026	115.92	117.06	117.06	117.06	115.06	2,228
March 30, 2026	117	117.36	117.36	118.48	117	1,546
March 27, 2026	116.14	116.68	116.68	117.2	116	1,231
March 26, 2026	112.5	115.7	115.7	115.7	112.5	2,614
March 25, 2026	110.42	111.62	111.62	111.88	109.24	617
March 24, 2026	109.66	112.42	112.42	112.8	109.66	1,650
March 23, 2026	111.94	110	110	111.94	106.38	2,389
March 20, 2026	108.92	110.2	110.2	110.5	108.92	1,354
March 19, 2026	109	109.38	109.38	109.9	107.98	2,693
March 18, 2026	105.72	107.52	107.52	107.52	105.72	267
March 17, 2026	106.44	106.98	106.98	107.02	106	196
March 16, 2026	107.98	105.88	105.88	108.08	105.1	1,142
March 13, 2026	106.02	105.72	105.72	106.02	103.94	3,101
March 12, 2026	101.42	104.8	104.8	104.8	101.42	991
March 11, 2026	97.81	100.2	100.2	100.36	97.81	523
March 10, 2026	98.93	98.6	98.6	99.67	98.6	849
March 09, 2026	105.28	101.7	101.7	105.28	101.14	3,548
March 06, 2026	101.14	101.32	101.32	103.22	101.04	920
March 05, 2026	100.88	101.16	101.16	102.1	99.82	3,321
March 04, 2026	103.1	98.92	98.92	105.16	98.92	2,052
March 03, 2026	103.14	103.82	103.82	106.12	102	5,606
March 02, 2026	104.5	99.69	99.69	105.38	99.31	4,372
February 27, 2026	93.25	94.24	94.24	95.2	93.25	346
February 26, 2026	93.08	94.43	94.43	94.59	92.59	440
February 25, 2026	93.37	92.55	92.55	94.04	92.33	863
February 24, 2026	93.74	92.92	92.92	93.86	92.89	67
February 23, 2026	93.08	93.36	93.36	94.24	93.08	164
February 20, 2026	95.8	93.53	0	95.86	93.52	246
February 19, 2026	94.15	95.38	0	96.5	93.97	1,807
February 18, 2026	91.34	92.64	0	93.5	91.34	35
February 17, 2026	94.43	92.1	0	94.99	91.6	518
February 16, 2026	94.24	95	0	95	93.6	118
February 13, 2026	93.69	94.11	0	94.49	93.1	926
February 12, 2026	93.55	93.48	0	94.46	93.02	868
February 11, 2026	90.26	93.01	0	93.01	90.26	112
February 10, 2026	91.47	90.39	0	91.8	90.39	924
February 09, 2026	90.92	91.16	0	91.16	90.28	140
February 06, 2026	90.35	90.44	0	91.3	89.03	477
February 05, 2026	90.12	87.73	0	90.93	87.73	1,106
February 04, 2026	88.51	90.84	0	90.84	88.39	893
February 03, 2026	85.81	88.33	0	88.6	85.13	1,423
February 02, 2026	84.99	86.94	0	86.99	84.62	777
January 30, 2026	85.36	87.72	0	87.72	84.59	691
January 29, 2026	85.42	87.8	0	88	85.42	1,095
January 28, 2026	83.72	84.85	0	84.85	82.91	863
January 27, 2026	82.58	83.02	0	83.33	82.58	315
January 26, 2026	83.6	82.68	0	84.01	82.68	2,400
January 23, 2026	83.22	83.79	0	84.31	82.77	429
January 22, 2026	83.64	81.96	0	83.64	81.96	1,105
January 21, 2026	81.89	83.31	0	83.31	81.75	872
January 20, 2026	83.23	82.57	0	84.42	82.57	1,604
January 19, 2026	85.18	83.1	0	85.18	82.82	497
January 16, 2026	85.81	84.73	0	85.83	84.31	1,686
January 15, 2026	86.82	86.24	0	86.82	85	1,868
January 14, 2026	82.63	86.05	0	86.05	82.63	360
January 13, 2026	82.33	82.99	0	83.69	82.31	507
January 12, 2026	83.96	82.81	0	84.8	82.26	2,058
January 09, 2026	84.84	86.01	0	86.01	84.84	747