Imperial Oil Ltd (IMP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 63.52 | 64.14 | 62.00 | 64.14 | 64.14 | - |
| 16 May 2024 | 63.32 | 63.48 | 62.30 | 63.48 | 63.48 | - |
| 15 May 2024 | 63.72 | 63.72 | 62.84 | 62.98 | 62.98 | - |
| 14 May 2024 | 64.24 | 64.24 | 63.74 | 63.82 | 63.82 | - |
| 13 May 2024 | 64.44 | 64.72 | 64.24 | 64.24 | 64.24 | - |
| 10 May 2024 | 65.10 | 65.30 | 64.92 | 65.30 | 65.30 | - |
| 09 May 2024 | 64.46 | 65.20 | 64.46 | 65.20 | 65.20 | - |
| 08 May 2024 | 63.74 | 64.56 | 63.30 | 64.56 | 64.56 | - |
| 07 May 2024 | 64.06 | 64.06 | 63.66 | 63.78 | 63.78 | - |
| 06 May 2024 | 63.18 | 64.06 | 63.18 | 64.06 | 64.06 | - |
| 03 May 2024 | 63.20 | 63.28 | 62.60 | 63.00 | 63.00 | - |
| 02 May 2024 | 63.02 | 63.60 | 63.02 | 63.18 | 63.18 | - |
| 30 Apr 2024 | 66.04 | 66.20 | 64.30 | 64.30 | 64.30 | - |
| 29 Apr 2024 | 65.46 | 66.24 | 65.42 | 65.72 | 65.72 | - |
| 26 Apr 2024 | 66.24 | 66.54 | 64.76 | 66.02 | 66.02 | 79 |
| 25 Apr 2024 | 65.72 | 66.18 | 65.44 | 66.18 | 66.18 | - |
| 24 Apr 2024 | 65.76 | 66.08 | 65.42 | 65.74 | 65.74 | - |
| 23 Apr 2024 | 65.86 | 65.86 | 65.22 | 65.72 | 65.72 | - |
| 22 Apr 2024 | 64.40 | 65.76 | 64.32 | 65.76 | 65.76 | - |
| 19 Apr 2024 | 64.40 | 65.36 | 64.16 | 65.08 | 65.08 | - |
| 18 Apr 2024 | 64.70 | 64.90 | 63.96 | 64.32 | 64.32 | - |
| 17 Apr 2024 | 65.08 | 65.96 | 64.44 | 64.66 | 64.66 | - |
| 16 Apr 2024 | 64.32 | 65.20 | 63.82 | 65.20 | 65.20 | - |
| 15 Apr 2024 | 65.38 | 65.38 | 64.28 | 64.28 | 64.28 | - |
| 12 Apr 2024 | 66.22 | 67.40 | 66.22 | 66.60 | 66.60 | - |
| 11 Apr 2024 | 68.38 | 68.38 | 66.34 | 66.34 | 66.34 | 25 |
| 10 Apr 2024 | 66.54 | 68.44 | 66.22 | 68.44 | 68.44 | - |
| 09 Apr 2024 | 67.06 | 67.30 | 66.72 | 66.72 | 66.72 | - |
| 08 Apr 2024 | 66.54 | 67.34 | 66.54 | 67.34 | 67.34 | - |
| 05 Apr 2024 | 66.32 | 66.62 | 66.12 | 66.62 | 66.62 | - |
| 04 Apr 2024 | 66.50 | 66.50 | 65.72 | 66.10 | 66.10 | - |
| 03 Apr 2024 | 65.58 | 65.78 | 65.50 | 65.78 | 65.78 | - |
| 02 Apr 2024 | 64.88 | 66.00 | 64.88 | 66.00 | 66.00 | 1,600 |
| 28 Mar 2024 | 63.30 | 63.88 | 63.30 | 63.76 | 63.76 | - |
| 27 Mar 2024 | 63.06 | 63.28 | 63.02 | 63.26 | 63.26 | - |
| 26 Mar 2024 | 63.36 | 63.44 | 62.86 | 63.36 | 63.36 | 63 |
| 25 Mar 2024 | 62.38 | 63.76 | 62.38 | 63.76 | 63.76 | - |
| 22 Mar 2024 | 62.06 | 62.42 | 62.04 | 62.42 | 62.42 | - |
| 21 Mar 2024 | 61.46 | 62.20 | 61.36 | 61.92 | 61.92 | - |
| 20 Mar 2024 | 61.14 | 61.96 | 61.00 | 61.36 | 61.36 | - |
| 19 Mar 2024 | 61.98 | 62.22 | 61.68 | 61.68 | 61.68 | - |
| 18 Mar 2024 | 61.58 | 62.14 | 61.54 | 62.02 | 62.02 | - |
| 15 Mar 2024 | 62.12 | 62.66 | 61.98 | 62.66 | 62.66 | 1,500 |
| 14 Mar 2024 | 61.24 | 61.64 | 61.24 | 61.64 | 61.64 | - |
| 13 Mar 2024 | 60.40 | 61.14 | 60.40 | 61.14 | 61.14 | - |
| 12 Mar 2024 | 59.80 | 60.70 | 59.68 | 60.40 | 60.40 | - |
| 11 Mar 2024 | 58.46 | 58.82 | 58.34 | 58.82 | 58.82 | - |
| 08 Mar 2024 | 58.94 | 59.20 | 58.40 | 58.56 | 58.56 | 50 |
| 07 Mar 2024 | 58.34 | 59.00 | 58.08 | 58.62 | 58.62 | - |
| 06 Mar 2024 | 58.12 | 59.02 | 58.12 | 58.68 | 58.68 | - |
| 05 Mar 2024 | 56.94 | 58.24 | 56.76 | 58.16 | 58.16 | - |
| 04 Mar 2024 | 58.34 | 58.38 | 57.34 | 57.34 | 57.34 | - |
| 01 Mar 2024 | 57.74 | 58.58 | 57.66 | 58.58 | 58.58 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 57.06 | 57.34 | 56.96 | 56.96 | 56.36 | - |
| 28 Feb 2024 | 57.78 | 57.78 | 57.52 | 57.52 | 56.91 | - |
| 27 Feb 2024 | 57.44 | 58.02 | 57.36 | 58.02 | 57.41 | - |
| 26 Feb 2024 | 56.46 | 57.16 | 56.22 | 57.16 | 56.56 | - |
| 23 Feb 2024 | 56.50 | 56.60 | 56.06 | 56.60 | 56.00 | - |
| 22 Feb 2024 | 56.10 | 56.10 | 55.76 | 55.76 | 55.17 | - |
| 21 Feb 2024 | 54.38 | 55.52 | 54.20 | 55.52 | 54.94 | - |
| 20 Feb 2024 | 55.40 | 55.40 | 55.00 | 55.04 | 54.46 | - |
| 19 Feb 2024 | 54.74 | 54.76 | 54.74 | 54.76 | 54.18 | - |
| 16 Feb 2024 | 55.84 | 56.18 | 55.42 | 55.42 | 54.84 | - |
| 15 Feb 2024 | 54.70 | 56.32 | 54.58 | 56.32 | 55.73 | - |
| 14 Feb 2024 | 54.44 | 54.82 | 54.44 | 54.82 | 54.24 | - |
| 13 Feb 2024 | 55.30 | 55.30 | 54.58 | 54.58 | 54.01 | - |
| 12 Feb 2024 | 53.76 | 55.12 | 53.76 | 55.12 | 54.54 | - |
| 09 Feb 2024 | 54.24 | 54.84 | 53.78 | 53.92 | 53.35 | - |
| 08 Feb 2024 | 52.80 | 54.38 | 51.92 | 54.38 | 53.81 | - |
| 07 Feb 2024 | 53.20 | 53.30 | 52.48 | 52.48 | 51.93 | - |
| 06 Feb 2024 | 52.22 | 53.62 | 52.06 | 53.62 | 53.06 | - |
| 05 Feb 2024 | 52.20 | 52.80 | 52.12 | 52.80 | 52.24 | - |
| 02 Feb 2024 | 52.46 | 52.92 | 52.28 | 52.92 | 52.36 | - |
| 01 Feb 2024 | 53.26 | 53.46 | 53.26 | 53.40 | 52.84 | - |
| 31 Jan 2024 | 54.10 | 54.16 | 53.74 | 53.76 | 53.19 | - |
| 30 Jan 2024 | 52.64 | 52.92 | 52.34 | 52.92 | 52.36 | - |
| 29 Jan 2024 | 52.64 | 52.74 | 52.30 | 52.30 | 51.75 | - |
| 26 Jan 2024 | 52.02 | 52.18 | 51.58 | 51.58 | 51.04 | - |
| 25 Jan 2024 | 50.82 | 51.66 | 50.82 | 51.66 | 51.12 | - |
| 24 Jan 2024 | 50.56 | 50.88 | 50.20 | 50.88 | 50.34 | - |
| 23 Jan 2024 | 50.38 | 51.06 | 50.30 | 50.86 | 50.32 | - |
| 22 Jan 2024 | 50.90 | 50.92 | 50.58 | 50.58 | 50.05 | - |
| 19 Jan 2024 | 50.90 | 50.90 | 50.76 | 50.90 | 50.36 | - |
| 18 Jan 2024 | 50.66 | 51.16 | 50.60 | 51.00 | 50.46 | - |
| 17 Jan 2024 | 52.70 | 52.70 | 50.12 | 50.64 | 50.11 | - |
| 16 Jan 2024 | 52.74 | 53.46 | 52.62 | 53.12 | 52.56 | 150 |
| 15 Jan 2024 | 52.62 | 53.24 | 52.36 | 53.24 | 52.68 | - |
| 12 Jan 2024 | 53.44 | 54.16 | 53.24 | 53.24 | 52.68 | - |
| 11 Jan 2024 | 52.74 | 53.16 | 52.60 | 52.60 | 52.05 | - |
| 10 Jan 2024 | 53.16 | 53.34 | 52.76 | 52.76 | 52.20 | - |
| 09 Jan 2024 | 52.04 | 52.76 | 51.66 | 51.68 | 51.14 | - |
| 08 Jan 2024 | 53.06 | 53.20 | 52.08 | 52.20 | 51.65 | - |
| 05 Jan 2024 | 53.86 | 54.06 | 53.62 | 53.62 | 53.06 | - |
| 04 Jan 2024 | 54.60 | 54.86 | 54.04 | 54.04 | 53.47 | - |
| 03 Jan 2024 | 52.58 | 54.58 | 52.38 | 54.44 | 53.87 | - |
| 02 Jan 2024 | 51.84 | 52.98 | 51.84 | 52.98 | 52.42 | - |
| 29 Dec 2023 | 50.82 | 51.00 | 50.82 | 51.00 | 50.46 | - |
| 28 Dec 2023 | 51.62 | 51.62 | 51.12 | 51.12 | 50.58 | - |
| 27 Dec 2023 | 52.16 | 52.16 | 51.54 | 51.54 | 51.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.