ConocoPhillips - YCP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	74.59	75.32	75.32	75.32	74.59	1
October 21, 2025	74.9	74.67	74.67	74.9	74.6	26
October 20, 2025	73.84	74.29	74.29	74.7	73.84	207
October 17, 2025	73.98	74.3	74.3	74.65	73.54	354
October 16, 2025	75.06	74.79	74.79	75.06	74.79	29
October 15, 2025	76.59	75.16	75.16	77.89	75.16	350
October 14, 2025	76.22	76.4	76.4	76.4	75.18	248
October 13, 2025	76.17	76.74	76.74	77.18	76.17	43
October 10, 2025	79.81	76.51	76.51	79.81	76.51	203
October 09, 2025	80.59	80.55	80.55	81.55	80.16	162
October 08, 2025	82.26	81.55	81.55	82.26	81.55	101
October 07, 2025	81.67	80.76	80.76	81.67	79.68	134
October 06, 2025	80.98	81.38	81.38	81.69	80.73	260
October 03, 2025	80.36	79.78	79.78	80.36	79.78	24
October 02, 2025	81.32	80.75	80.75	81.32	80.75	414
October 01, 2025	80.31	81.4	81.4	81.4	79.47	125
September 30, 2025	80.67	80.11	80.11	81	80.11	454
September 29, 2025	83.82	81.33	81.33	84	81.33	119
September 26, 2025	82.7	85.01	85.01	85.01	82.08	173
September 25, 2025	80.73	82.68	82.68	82.68	80.73	460
September 24, 2025	79.67	82.03	82.03	82.03	79.67	318
September 23, 2025	78.1	78.1	78.1	78.1	78.1	11
September 22, 2025	78.18	78.18	78.18	78.18	78.18	103
September 19, 2025	79.25	78.18	78.18	79.91	78.18	20
September 18, 2025	80	79.33	79.33	80	79.33	53
September 17, 2025	79.31	78.84	78.84	79.31	78.84	331
September 16, 2025	79.67	79.87	79.87	79.87	79.67	35
September 15, 2025	79.79	78.44	78.44	79.79	78.3	213
September 12, 2025	80.24	80.19	80.19	80.26	79.92	162
September 11, 2025	80.08	79.99	79.99	80.08	79.99	50
September 10, 2025	78.37	78.98	78.98	79.18	78.37	21
September 09, 2025	79.45	79.45	79.45	79.45	79.45	175
September 08, 2025	80.31	77.79	77.79	80.31	77.46	175
September 05, 2025	81.49	79.48	79.48	81.52	79.48	41
September 04, 2025	81.05	82.02	82.02	82.02	81.05	500
September 03, 2025	84.04	81.11	81.11	84.04	80.93	127
September 02, 2025	85.34	84.22	84.22	85.69	84.22	76
September 01, 2025	86.01	85.32	85.32	86.01	85.27	188
August 29, 2025	84.7	84.32	84.32	85.02	84.32	30
August 28, 2025	84.52	83.55	83.55	84.52	83.28	24
August 27, 2025	82.71	83.96	83.96	84.97	82.71	41
August 26, 2025	84.1	82.98	82.98	84.1	82.98	112
August 25, 2025	83.43	83.16	83.16	83.43	83.16	1
August 22, 2025	82.85	82.57	82.57	82.85	82.57	6
August 21, 2025	81.13	81.13	81.13	81.13	81.13	61
August 20, 2025	80.85	81.07	81.07	81.07	80.85	61
August 19, 2025	80.01	80.74	80.74	80.74	79.61	372
August 18, 2025	79.95	80.71	80.71	81.22	79.95	97
August 15, 2025	82.02	81.73	81.73	82.22	81.65	199
August 14, 2025	81.7	81.98	81.98	81.98	81.34	250
August 13, 2025	80.6	80.92	80.92	81.2	80.6	101
August 12, 2025	80.4	82.78	82.78	82.9	80.4	348
August 11, 2025	79.34	80.73	80.73	81.97	79.34	411
August 08, 2025	79.82	80.19	80.19	80.19	79.82	23
August 07, 2025	80.68	79.78	79.78	82.32	79.29	1,545
August 06, 2025	80.87	81.81	81.81	82.12	80.34	189
August 05, 2025	81.08	80.1	80.1	81.17	80.1	67
August 04, 2025	80.49	80.82	80.82	80.82	80.49	5
August 01, 2025	84.03	80.12	80.12	84.03	80.12	23
July 31, 2025	84.51	83.6	83.6	84.51	83.55	28

ConocoPhillips (YCP.DE) XETRA