Marathon Oil Corp (USS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM 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 | 23.86 | 24.08 | 23.85 | 24.04 | 24.04 | - |
| 16 May 2024 | 24.03 | 24.33 | 24.03 | 24.10 | 24.10 | - |
| 15 May 2024 | 24.41 | 24.43 | 23.97 | 24.25 | 24.25 | - |
| 14 May 2024 | 24.28 | 24.42 | 24.24 | 24.33 | 24.33 | - |
| 14 May 2024 | 0.11 Dividend | |||||
| 13 May 2024 | 24.38 | 24.55 | 24.38 | 24.44 | 24.33 | - |
| 10 May 2024 | 25.17 | 25.17 | 24.77 | 24.77 | 24.66 | - |
| 09 May 2024 | 24.90 | 25.18 | 24.77 | 25.06 | 24.94 | - |
| 08 May 2024 | 24.81 | 25.08 | 24.72 | 25.00 | 24.88 | - |
| 07 May 2024 | 24.64 | 25.24 | 24.53 | 25.24 | 25.12 | - |
| 06 May 2024 | 24.32 | 24.88 | 24.32 | 24.83 | 24.72 | - |
| 03 May 2024 | 24.09 | 24.36 | 24.08 | 24.32 | 24.21 | - |
| 02 May 2024 | 23.89 | 24.56 | 23.86 | 24.52 | 24.41 | - |
| 30 Apr 2024 | 25.77 | 25.87 | 25.17 | 25.17 | 25.06 | - |
| 29 Apr 2024 | 25.51 | 25.90 | 25.50 | 25.88 | 25.76 | - |
| 26 Apr 2024 | 25.65 | 26.01 | 25.59 | 26.01 | 25.89 | - |
| 25 Apr 2024 | 25.45 | 25.67 | 25.39 | 25.67 | 25.55 | - |
| 24 Apr 2024 | 25.80 | 25.83 | 25.66 | 25.66 | 25.54 | - |
| 23 Apr 2024 | 25.72 | 25.91 | 25.58 | 25.91 | 25.79 | - |
| 22 Apr 2024 | 25.49 | 25.99 | 25.49 | 25.99 | 25.87 | - |
| 19 Apr 2024 | 26.12 | 26.14 | 25.65 | 25.82 | 25.70 | - |
| 18 Apr 2024 | 25.68 | 26.03 | 25.56 | 25.84 | 25.72 | - |
| 17 Apr 2024 | 26.33 | 26.67 | 26.22 | 26.22 | 26.10 | - |
| 16 Apr 2024 | 26.89 | 26.89 | 26.45 | 26.55 | 26.43 | - |
| 15 Apr 2024 | 27.51 | 27.51 | 27.00 | 27.00 | 26.88 | - |
| 12 Apr 2024 | 27.30 | 28.03 | 27.26 | 27.51 | 27.39 | - |
| 11 Apr 2024 | 27.32 | 27.52 | 27.28 | 27.35 | 27.23 | - |
| 10 Apr 2024 | 26.67 | 27.34 | 26.67 | 27.24 | 27.11 | - |
| 09 Apr 2024 | 26.87 | 27.08 | 26.87 | 26.93 | 26.81 | - |
| 08 Apr 2024 | 26.84 | 27.20 | 26.84 | 27.20 | 27.08 | - |
| 05 Apr 2024 | 27.09 | 27.32 | 27.02 | 27.32 | 27.20 | - |
| 04 Apr 2024 | 26.95 | 27.09 | 26.85 | 27.09 | 26.97 | - |
| 03 Apr 2024 | 26.48 | 27.09 | 26.48 | 27.09 | 26.97 | - |
| 02 Apr 2024 | 26.41 | 26.59 | 26.41 | 26.41 | 26.29 | - |
| 28 Mar 2024 | 25.45 | 26.10 | 25.45 | 26.10 | 25.98 | - |
| 27 Mar 2024 | 24.75 | 25.55 | 24.75 | 25.50 | 25.39 | - |
| 26 Mar 2024 | 25.10 | 25.40 | 25.05 | 25.35 | 25.24 | - |
| 25 Mar 2024 | 24.90 | 25.50 | 24.85 | 25.40 | 25.29 | - |
| 22 Mar 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 24.89 | - |
| 21 Mar 2024 | 24.60 | 25.10 | 24.60 | 24.85 | 24.74 | - |
| 20 Mar 2024 | 24.70 | 24.90 | 24.65 | 24.85 | 24.74 | - |
| 19 Mar 2024 | 24.30 | 24.80 | 24.30 | 24.80 | 24.69 | - |
| 18 Mar 2024 | 24.00 | 24.45 | 24.00 | 24.45 | 24.34 | - |
| 15 Mar 2024 | 23.85 | 24.35 | 23.85 | 24.10 | 23.99 | - |
| 14 Mar 2024 | 23.45 | 24.05 | 23.45 | 24.05 | 23.94 | - |
| 13 Mar 2024 | 22.80 | 23.65 | 22.80 | 23.65 | 23.54 | - |
| 12 Mar 2024 | 22.70 | 22.95 | 22.70 | 22.85 | 22.75 | - |
| 11 Mar 2024 | 22.30 | 22.70 | 22.30 | 22.70 | 22.60 | - |
| 08 Mar 2024 | 22.40 | 22.60 | 22.25 | 22.60 | 22.50 | - |
| 07 Mar 2024 | 22.25 | 22.60 | 22.25 | 22.60 | 22.50 | - |
| 06 Mar 2024 | 22.10 | 22.60 | 22.10 | 22.60 | 22.50 | - |
| 05 Mar 2024 | 22.00 | 22.40 | 22.00 | 22.40 | 22.30 | - |
| 04 Mar 2024 | 22.40 | 22.55 | 22.40 | 22.40 | 22.30 | - |
| 01 Mar 2024 | 22.20 | 22.65 | 22.15 | 22.60 | 22.50 | - |
| 29 Feb 2024 | 22.00 | 22.25 | 21.95 | 22.25 | 22.15 | - |
| 28 Feb 2024 | 22.05 | 22.50 | 22.05 | 22.30 | 22.20 | - |
| 27 Feb 2024 | 22.05 | 22.45 | 22.00 | 22.45 | 22.35 | - |
| 26 Feb 2024 | 21.65 | 22.20 | 21.60 | 22.10 | 22.00 | - |
| 23 Feb 2024 | 21.80 | 21.95 | 21.80 | 21.95 | 21.85 | - |
| 22 Feb 2024 | 21.70 | 22.15 | 21.60 | 22.10 | 22.00 | - |
| 21 Feb 2024 | 21.20 | 21.90 | 21.10 | 21.90 | 21.80 | - |
| 20 Feb 2024 | 21.40 | 21.55 | 21.30 | 21.30 | 21.20 | - |
| 20 Feb 2024 | 0.11 Dividend | |||||
| 19 Feb 2024 | 21.40 | 21.65 | 21.35 | 21.60 | 21.39 | - |
| 16 Feb 2024 | 21.35 | 21.60 | 21.35 | 21.60 | 21.39 | - |
| 15 Feb 2024 | 20.60 | 21.45 | 20.50 | 21.45 | 21.24 | - |
| 14 Feb 2024 | 20.60 | 20.90 | 20.60 | 20.75 | 20.55 | - |
| 13 Feb 2024 | 20.85 | 20.90 | 20.70 | 20.85 | 20.65 | - |
| 12 Feb 2024 | 20.60 | 21.25 | 20.55 | 20.95 | 20.75 | - |
| 09 Feb 2024 | 20.80 | 21.00 | 20.70 | 20.75 | 20.55 | - |
| 08 Feb 2024 | 20.80 | 20.90 | 20.70 | 20.70 | 20.50 | - |
| 07 Feb 2024 | 20.65 | 20.95 | 20.65 | 20.95 | 20.75 | - |
| 06 Feb 2024 | 20.55 | 20.95 | 20.55 | 20.95 | 20.75 | - |
| 05 Feb 2024 | 20.65 | 20.70 | 20.50 | 20.70 | 20.50 | - |
| 02 Feb 2024 | 20.70 | 20.95 | 20.70 | 20.80 | 20.60 | - |
| 01 Feb 2024 | 20.95 | 21.15 | 20.80 | 20.80 | 20.60 | - |
| 31 Jan 2024 | 21.45 | 21.45 | 21.20 | 21.20 | 21.00 | - |
| 30 Jan 2024 | 21.20 | 21.50 | 21.10 | 21.50 | 21.29 | - |
| 29 Jan 2024 | 21.15 | 21.20 | 21.15 | 21.15 | 20.95 | - |
| 26 Jan 2024 | 21.05 | 21.35 | 20.95 | 21.00 | 20.80 | - |
| 25 Jan 2024 | 20.65 | 20.90 | 20.65 | 20.90 | 20.70 | - |
| 24 Jan 2024 | 20.35 | 20.60 | 20.35 | 20.50 | 20.30 | - |
| 23 Jan 2024 | 20.30 | 20.65 | 20.20 | 20.45 | 20.25 | - |
| 22 Jan 2024 | 19.98 | 20.55 | 19.98 | 20.45 | 20.25 | - |
| 19 Jan 2024 | 20.15 | 20.25 | 20.10 | 20.15 | 19.96 | - |
| 18 Jan 2024 | 20.30 | 20.30 | 20.05 | 20.05 | 19.86 | - |
| 17 Jan 2024 | 20.65 | 20.65 | 20.40 | 20.40 | 20.20 | - |
| 16 Jan 2024 | 20.95 | 21.15 | 20.85 | 20.85 | 20.65 | - |
| 15 Jan 2024 | 21.10 | 21.10 | 20.85 | 20.85 | 20.65 | - |
| 12 Jan 2024 | 21.20 | 21.30 | 21.15 | 21.15 | 20.95 | - |
| 11 Jan 2024 | 20.70 | 20.90 | 20.65 | 20.75 | 20.55 | - |
| 10 Jan 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.40 | - |
| 09 Jan 2024 | 21.40 | 21.50 | 21.20 | 21.25 | 21.05 | - |
| 08 Jan 2024 | 21.65 | 21.65 | 21.30 | 21.40 | 21.20 | - |
| 05 Jan 2024 | 21.95 | 22.20 | 21.95 | 22.05 | 21.84 | - |
| 04 Jan 2024 | 22.65 | 22.65 | 22.20 | 22.20 | 21.99 | - |
| 03 Jan 2024 | 22.00 | 22.75 | 21.90 | 22.75 | 22.53 | 7 |
| 02 Jan 2024 | 21.65 | 22.40 | 21.60 | 22.40 | 22.19 | - |
| 29 Dec 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.79 | - |
| 28 Dec 2023 | 22.20 | 22.20 | 22.00 | 22.10 | 21.89 | - |
| *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.