Repsol, S.A. - Price History

Monthly price history for REP.MC (Repsol, S.A.)

DateAdjusted priceReal price
October 2021 11.47 EUR 11.47 EUR
September 2021 11.30 EUR 11.30 EUR
August 2021 9.70 EUR 9.70 EUR
July 2021 9.22 EUR 9.22 EUR
June 2021 10.26 EUR 10.55 EUR
May 2021 10.62 EUR 10.92 EUR
April 2021 9.66 EUR 9.94 EUR
March 2021 10.26 EUR 10.56 EUR
February 2021 10.12 EUR 10.41 EUR
January 2021 7.89 EUR 8.12 EUR
December 2020 8.02 EUR 8.25 EUR
November 2020 7.57 EUR 8.06 EUR
October 2020 5.02 EUR 5.34 EUR
September 2020 5.38 EUR 5.72 EUR
August 2020 6.22 EUR 6.62 EUR
July 2020 6.18 EUR 6.58 EUR
June 2020 7.32 EUR 7.79 EUR
May 2020 7.42 EUR 8.37 EUR
April 2020 7.37 EUR 8.31 EUR
March 2020 7.39 EUR 8.33 EUR
February 2020 8.98 EUR 10.13 EUR
January 2020 11.05 EUR 12.47 EUR
December 2019 12.35 EUR 13.93 EUR
November 2019 12.29 EUR 14.29 EUR
October 2019 12.65 EUR 14.70 EUR
September 2019 12.34 EUR 14.34 EUR
August 2019 11.37 EUR 13.22 EUR
July 2019 12.38 EUR 14.39 EUR
June 2019 11.86 EUR 13.78 EUR
May 2019 12.00 EUR 14.46 EUR
April 2019 12.56 EUR 15.13 EUR
March 2019 12.66 EUR 15.26 EUR
February 2019 12.55 EUR 15.13 EUR
January 2019 12.72 EUR 15.33 EUR
December 2018 11.69 EUR 14.08 EUR
November 2018 12.29 EUR 15.25 EUR
October 2018 12.76 EUR 15.82 EUR
September 2018 13.84 EUR 17.17 EUR
August 2018 13.35 EUR 16.57 EUR
July 2018 13.68 EUR 16.98 EUR
June 2018 13.52 EUR 16.76 EUR
May 2018 12.77 EUR 16.31 EUR
April 2018 12.42 EUR 15.85 EUR
March 2018 11.29 EUR 14.41 EUR
February 2018 11.52 EUR 14.70 EUR
January 2018 11.87 EUR 15.15 EUR
December 2017 11.55 EUR 14.74 EUR
November 2017 11.77 EUR 15.42 EUR
October 2017 12.28 EUR 16.08 EUR
September 2017 11.90 EUR 15.59 EUR
August 2017 11.01 EUR 14.43 EUR
July 2017 10.81 EUR 14.16 EUR
June 2017 10.23 EUR 13.40 EUR
May 2017 11.06 EUR 14.91 EUR
April 2017 10.78 EUR 14.53 EUR
March 2017 10.73 EUR 14.48 EUR
February 2017 10.38 EUR 14.00 EUR
January 2017 10.13 EUR 13.66 EUR
December 2016 9.95 EUR 13.42 EUR
November 2016 9.11 EUR 12.60 EUR
October 2016 9.23 EUR 12.77 EUR
September 2016 8.73 EUR 12.07 EUR
August 2016 8.71 EUR 12.04 EUR
July 2016 8.16 EUR 11.27 EUR
June 2016 8.25 EUR 11.41 EUR
May 2016 8.15 EUR 11.57 EUR
April 2016 8.06 EUR 11.44 EUR
March 2016 6.99 EUR 9.92 EUR
February 2016 6.71 EUR 9.52 EUR
January 2016 6.68 EUR 9.49 EUR
December 2015 7.13 EUR 10.12 EUR
November 2015 8.31 EUR 12.35 EUR
October 2015 7.73 EUR 11.48 EUR
September 2015 7.01 EUR 10.41 EUR
August 2015 8.59 EUR 12.76 EUR
July 2015 10.30 EUR 15.30 EUR
June 2015 10.61 EUR 15.75 EUR
May 2015 11.34 EUR 17.34 EUR
April 2015 12.04 EUR 18.42 EUR
March 2015 11.34 EUR 17.33 EUR
February 2015 11.30 EUR 17.27 EUR
January 2015 10.26 EUR 15.69 EUR
December 2014 10.17 EUR 15.55 EUR
November 2014 11.46 EUR 18.05 EUR
October 2014 11.31 EUR 17.82 EUR
September 2014 11.93 EUR 18.80 EUR
August 2014 11.99 EUR 18.89 EUR
July 2014 11.82 EUR 18.62 EUR
June 2014 12.23 EUR 19.26 EUR
May 2014 12.16 EUR 20.67 EUR
April 2014 11.42 EUR 19.40 EUR
March 2014 10.90 EUR 18.52 EUR
February 2014 10.71 EUR 18.20 EUR
January 2014 10.23 EUR 17.38 EUR
December 2013 10.78 EUR 18.32 EUR
November 2013 11.08 EUR 19.33 EUR
October 2013 11.34 EUR 19.78 EUR
September 2013 10.51 EUR 18.33 EUR
August 2013 10.06 EUR 17.56 EUR
July 2013 10.31 EUR 17.99 EUR
June 2013 9.29 EUR 16.21 EUR
May 2013 9.85 EUR 17.63 EUR
April 2013 9.95 EUR 17.80 EUR
March 2013 8.86 EUR 15.85 EUR
February 2013 9.11 EUR 16.31 EUR
January 2013 9.19 EUR 16.44 EUR
December 2012 8.57 EUR 15.34 EUR
November 2012 8.85 EUR 16.31 EUR
October 2012 8.37 EUR 15.42 EUR
September 2012 8.19 EUR 15.09 EUR
August 2012 7.94 EUR 14.64 EUR
July 2012 7.06 EUR 13.01 EUR
June 2012 6.86 EUR 12.64 EUR
May 2012 6.27 EUR 12.08 EUR
April 2012 7.51 EUR 14.45 EUR
March 2012 9.77 EUR 18.81 EUR
February 2012 10.17 EUR 19.57 EUR
January 2012 10.91 EUR 21.00 EUR
December 2011 12.03 EUR 23.74 EUR
November 2011 11.35 EUR 22.40 EUR
October 2011 11.10 EUR 21.90 EUR
September 2011 10.13 EUR 19.98 EUR
August 2011 10.17 EUR 20.07 EUR
July 2011 11.16 EUR 22.02 EUR
June 2011 11.87 EUR 23.94 EUR
May 2011 11.74 EUR 23.68 EUR
April 2011 11.95 EUR 24.11 EUR
March 2011 11.98 EUR 24.17 EUR
February 2011 12.06 EUR 24.33 EUR
January 2011 11.39 EUR 22.98 EUR
December 2010 10.09 EUR 20.85 EUR
November 2010 8.99 EUR 18.58 EUR
October 2010 9.64 EUR 19.92 EUR
September 2010 9.14 EUR 18.90 EUR
August 2010 8.71 EUR 18.01 EUR
July 2010 8.76 EUR 18.10 EUR
June 2010 7.87 EUR 16.67 EUR
May 2010 7.82 EUR 16.58 EUR
April 2010 8.37 EUR 17.73 EUR
March 2010 8.27 EUR 17.53 EUR
February 2010 7.85 EUR 16.64 EUR
January 2010 8.09 EUR 17.15 EUR
December 2009 8.84 EUR 18.73 EUR
November 2009 8.44 EUR 18.30 EUR
October 2009 8.38 EUR 18.17 EUR
September 2009 8.58 EUR 18.59 EUR
August 2009 7.98 EUR 17.30 EUR
July 2009 7.52 EUR 16.29 EUR
June 2009 7.11 EUR 15.94 EUR
May 2009 7.06 EUR 15.83 EUR
April 2009 6.45 EUR 14.47 EUR
March 2009 5.81 EUR 13.03 EUR
February 2009 5.45 EUR 12.22 EUR
January 2009 6.26 EUR 14.04 EUR
December 2008 6.51 EUR 15.10 EUR
November 2008 6.55 EUR 15.20 EUR
October 2008 6.39 EUR 14.84 EUR
September 2008 9.00 EUR 20.90 EUR
August 2008 9.00 EUR 21.20 EUR
July 2008 9.17 EUR 21.62 EUR
June 2008 10.40 EUR 25.03 EUR
May 2008 11.05 EUR 26.60 EUR
April 2008 10.82 EUR 26.04 EUR
March 2008 9.08 EUR 21.86 EUR
February 2008 9.49 EUR 22.85 EUR
January 2008 8.86 EUR 21.33 EUR
December 2007 9.92 EUR 24.38 EUR
November 2007 10.24 EUR 25.18 EUR
October 2007 11.08 EUR 27.25 EUR
September 2007 10.19 EUR 25.05 EUR
August 2007 10.69 EUR 26.48 EUR
July 2007 11.28 EUR 27.94 EUR
June 2007 11.67 EUR 29.25 EUR
May 2007 10.87 EUR 27.25 EUR
April 2007 9.67 EUR 24.24 EUR
March 2007 10.07 EUR 25.24 EUR
February 2007 9.59 EUR 24.03 EUR
January 2007 10.03 EUR 25.14 EUR
December 2006 10.31 EUR 26.20 EUR
November 2006 10.66 EUR 27.10 EUR
October 2006 10.23 EUR 26.00 EUR
September 2006 9.23 EUR 23.47 EUR
August 2006 8.83 EUR 22.44 EUR
July 2006 8.65 EUR 22.00 EUR
June 2006 8.69 EUR 22.39 EUR
May 2006 8.45 EUR 21.77 EUR
April 2006 9.19 EUR 23.68 EUR
March 2006 9.10 EUR 23.44 EUR
February 2006 9.10 EUR 23.44 EUR
January 2006 8.66 EUR 22.31 EUR
December 2005 9.47 EUR 24.67 EUR
November 2005 9.60 EUR 25.01 EUR
October 2005 9.53 EUR 24.84 EUR
September 2005 10.34 EUR 26.96 EUR
August 2005 9.20 EUR 23.98 EUR
July 2005 8.87 EUR 23.12 EUR
June 2005 8.03 EUR 21.16 EUR
May 2005 7.70 EUR 20.31 EUR
April 2005 7.45 EUR 19.63 EUR
March 2005 7.75 EUR 20.42 EUR
February 2005 7.80 EUR 20.56 EUR
January 2005 7.43 EUR 19.60 EUR
December 2004 7.17 EUR 19.16 EUR
November 2004 6.86 EUR 18.34 EUR
October 2004 6.36 EUR 16.99 EUR
September 2004 6.62 EUR 17.68 EUR
August 2004 6.36 EUR 17.00 EUR
July 2004 6.60 EUR 17.64 EUR
June 2004 6.66 EUR 18.00 EUR
May 2004 6.44 EUR 17.39 EUR
April 2004 6.50 EUR 17.57 EUR
March 2004 6.24 EUR 16.86 EUR
February 2004 6.11 EUR 16.50 EUR
January 2004 6.03 EUR 16.30 EUR
December 2003 5.65 EUR 15.46 EUR
November 2003 5.32 EUR 14.57 EUR
October 2003 5.48 EUR 15.00 EUR
September 2003 5.16 EUR 14.11 EUR
August 2003 5.62 EUR 15.38 EUR
July 2003 5.21 EUR 14.25 EUR
June 2003 5.10 EUR 14.12 EUR
May 2003 4.86 EUR 13.44 EUR
April 2003 4.72 EUR 13.05 EUR
March 2003 4.78 EUR 13.22 EUR
February 2003 4.70 EUR 13.00 EUR
January 2003 4.83 EUR 13.36 EUR
December 2002 4.50 EUR 12.60 EUR
November 2002 4.52 EUR 12.66 EUR
October 2002 4.08 EUR 11.42 EUR
September 2002 4.28 EUR 11.99 EUR
August 2002 4.75 EUR 13.30 EUR
July 2002 4.43 EUR 12.41 EUR
June 2002 4.26 EUR 11.94 EUR
May 2002 4.49 EUR 12.58 EUR
April 2002 4.87 EUR 13.63 EUR
March 2002 5.20 EUR 14.57 EUR
February 2002 5.10 EUR 14.29 EUR
January 2002 4.96 EUR 13.90 EUR
December 2001 5.76 EUR 16.38 EUR
November 2001 5.53 EUR 15.70 EUR
October 2001 5.67 EUR 16.10 EUR
September 2001 5.44 EUR 15.47 EUR
August 2001 6.53 EUR 18.55 EUR
July 2001 6.65 EUR 18.90 EUR
June 2001 6.75 EUR 19.50 EUR
May 2001 7.28 EUR 21.06 EUR
April 2001 7.23 EUR 20.90 EUR
March 2001 6.94 EUR 20.07 EUR
February 2001 6.40 EUR 18.50 EUR
January 2001 6.40 EUR 18.50 EUR
December 2000 5.83 EUR 17.02 EUR
November 2000 6.43 EUR 18.78 EUR
October 2000 6.63 EUR 19.37 EUR
September 2000 7.14 EUR 20.85 EUR
August 2000 7.63 EUR 22.30 EUR
July 2000 7.02 EUR 20.50 EUR
June 2000 7.05 EUR 20.85 EUR
May 2000 7.73 EUR 22.87 EUR
April 2000 7.61 EUR 22.50 EUR
March 2000 7.74 EUR 22.91 EUR
February 2000 6.64 EUR 19.65 EUR
January 2000 6.54 EUR 19.35 EUR

REP.MC

Price: 11.47EUR

52 week range price:
5.04
11.78

5-year range yield:
5.01%
11.69%

Forward Dividend Yield: 5.23%

Payout Ratio: 39.47%

Payout Ratio Range:
18.95%
46.08%

Dividend Per Share: 0.60 EUR

Earnings Per Share: 1.52 EUR

P/E Ratio: -

Exchange: MCE

Volume: 5.8 million

Ebitda: -

Market Capitalization: 18.1 billion

Average Dividend Frequency: 2

Years Paying Dividends: 22

DGR3: -0.76%

DGR5: -1.29%

DGR10: 35.20%

Links: