REPSOL S.A. INH. EO 1 - Price History
Monthly price history for REP.DE (REPSOL S.A. INH. EO 1)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €15 | €15 |
| April 2024 | €14.70 | €14.70 |
| March 2024 | €15.29 | €15.29 |
| February 2024 | €14.77 | €14.77 |
| January 2024 | €13.82 | €13.82 |
| December 2023 | €13.09 | €13.48 |
| November 2023 | €13.69 | €14.10 |
| October 2023 | €13.43 | €13.84 |
| September 2023 | €15.28 | €15.74 |
| August 2023 | €13.83 | €14.24 |
| July 2023 | €13.38 | €13.78 |
| June 2023 | €12.64 | €13.36 |
| May 2023 | €12.02 | €12.71 |
| April 2023 | €12.53 | €13.25 |
| March 2023 | €13.57 | €14.34 |
| February 2023 | €14.11 | €14.92 |
| January 2023 | €14.39 | €15.21 |
| December 2022 | €13.76 | €14.89 |
| November 2022 | €13.61 | €14.72 |
| October 2022 | €12.80 | €13.85 |
| September 2022 | €10.98 | €11.88 |
| August 2022 | €11.99 | €12.97 |
| July 2022 | €11.22 | €12.14 |
| June 2022 | €12.60 | €13.98 |
| May 2022 | €13.58 | €15.06 |
| April 2022 | €12.90 | €14.32 |
| March 2022 | €10.73 | €11.90 |
| February 2022 | €10.47 | €11.61 |
| January 2022 | €10.05 | €11.15 |
| December 2021 | €9.17 | €10.45 |
| November 2021 | €8.52 | €9.71 |
| October 2021 | €9.78 | €11.15 |
| September 2021 | €9.76 | €11.13 |
| August 2021 | €8.48 | €9.67 |
| July 2021 | €8.06 | €9.20 |
| June 2021 | €9.01 | €10.58 |
| May 2021 | €9.37 | €11 |
| April 2021 | €8.44 | €9.90 |
| March 2021 | €9.10 | €10.68 |
| February 2021 | €8.80 | €10.33 |
| January 2021 | €6.98 | €8.19 |
| December 2020 | €7.07 | €8.30 |
| November 2020 | €6.75 | €8.19 |
| October 2020 | €4.37 | €5.30 |
| September 2020 | €4.66 | €5.65 |
| August 2020 | €5.44 | €6.60 |
| July 2020 | €5.42 | €6.57 |
| June 2020 | €6.41 | €7.78 |
| May 2020 | €6.57 | €8.44 |
| April 2020 | €6.28 | €8.08 |
| March 2020 | €6.40 | €8.22 |
| February 2020 | €7.92 | €10.17 |
| January 2020 | €9.71 | €12.48 |
| December 2019 | €10.97 | €14.10 |
| November 2019 | €10.90 | €14.42 |
| October 2019 | €11.62 | €15.39 |
| September 2019 | €10.80 | €14.30 |
| August 2019 | €10.03 | €13.28 |
| July 2019 | €11.01 | €14.57 |
| June 2019 | €10.54 | €13.95 |
| May 2019 | €10.50 | €14.42 |
| April 2019 | €11.04 | €15.15 |
| March 2019 | €11.12 | €15.26 |
| February 2019 | €10.89 | €14.95 |
| January 2019 | €10.86 | €14.90 |
| December 2018 | €10.25 | €14.06 |
| November 2018 | €10.21 | €15.24 |
| October 2018 | €10.09 | €15.05 |
| September 2018 | €11.42 | €17.04 |
| August 2018 | €11.02 | €16.45 |
| July 2018 | €11.25 | €16.78 |
| June 2018 | €11.36 | €16.96 |
| May 2018 | €10.38 | €15.94 |
| April 2018 | €10.13 | €15.55 |
| March 2018 | €9.23 | €14.18 |
| February 2018 | €9.46 | €14.53 |
| January 2018 | €9.90 | €15.20 |
| December 2017 | €9.68 | €14.86 |
| November 2017 | €9.77 | €15.40 |
| October 2017 | €10.09 | €15.90 |
| September 2017 | €9.87 | €15.56 |
| August 2017 | €9.06 | €14.27 |
| July 2017 | €8.97 | €14.13 |
| June 2017 | €8.62 | €13.59 |
| May 2017 | €9.23 | €14.97 |
| April 2017 | €8.99 | €14.58 |
| March 2017 | €8.90 | €14.43 |
| February 2017 | €8.63 | €14 |
| January 2017 | €8.42 | €13.66 |
| December 2016 | €8.39 | €13.62 |
| November 2016 | €7.62 | €12.66 |
| October 2016 | €7.64 | €12.71 |
| September 2016 | €7.27 | €12.08 |
| August 2016 | €7.28 | €12.10 |
| July 2016 | €6.68 | €11.10 |
| June 2016 | €6.89 | €11.45 |
| May 2016 | €6.81 | €11.64 |
| April 2016 | €6.73 | €11.50 |
| March 2016 | €5.81 | €9.93 |
| February 2016 | €5.57 | €9.51 |
| January 2016 | €5.55 | €9.47 |
| December 2015 | €6.06 | €10.36 |
| November 2015 | €6.95 | €12.40 |
| October 2015 | €6.38 | €11.38 |
| September 2015 | €5.82 | €10.40 |
| August 2015 | €7.12 | €12.72 |
| July 2015 | €8.53 | €15.23 |
| June 2015 | €8.89 | €15.88 |
| May 2015 | €9.46 | €17.40 |
| April 2015 | €9.98 | €18.36 |
| March 2015 | €9.40 | €17.30 |
| February 2015 | €9.36 | €17.21 |
| January 2015 | €8.50 | €15.64 |
| December 2014 | €8.47 | €15.58 |
| November 2014 | €9.45 | €17.90 |
| October 2014 | €9.36 | €17.74 |
| September 2014 | €9.94 | €18.82 |
| August 2014 | €9.98 | €18.92 |
| July 2014 | €9.84 | €18.65 |
| June 2014 | €10.18 | €19.28 |
| May 2014 | €10.20 | €20.73 |
| April 2014 | €9.49 | €19.30 |
| March 2014 | €9.17 | €18.65 |
| February 2014 | €8.93 | €18.16 |
| January 2014 | €8.54 | €17.37 |
| December 2013 | €9.02 | €18.34 |
| November 2013 | €9.27 | €19.35 |
| October 2013 | €9.45 | €19.72 |
| September 2013 | €8.83 | €18.43 |
| August 2013 | €8.37 | €17.47 |
| July 2013 | €8.62 | €17.98 |
| June 2013 | €7.72 | €16.10 |
| May 2013 | €8.27 | €17.72 |
| April 2013 | €8.34 | €17.85 |
| March 2013 | €7.48 | €16.02 |
| February 2013 | €7.58 | €16.23 |
| January 2013 | €7.71 | €16.51 |
| December 2012 | €7.25 | €15.53 |
| November 2012 | €7.40 | €16.34 |
| October 2012 | €6.96 | €15.37 |
| September 2012 | €6.81 | €15.02 |
| August 2012 | €6.68 | €14.75 |
| July 2012 | €5.98 | €13.20 |
| June 2012 | €5.76 | €12.70 |
| May 2012 | €5.24 | €12.08 |
| April 2012 | €6.30 | €14.52 |
| March 2012 | €8.21 | €18.93 |
| February 2012 | €8.52 | €19.66 |
| January 2012 | €9.15 | €21.10 |
| December 2011 | €9.96 | €23.55 |
| November 2011 | €9.45 | €22.34 |
| October 2011 | €9.32 | €22.04 |
| September 2011 | €8.40 | €19.86 |
| August 2011 | €8.39 | €19.83 |
| July 2011 | €9.28 | €21.94 |
| June 2011 | €9.87 | €23.86 |
| May 2011 | €9.76 | €23.59 |
| April 2011 | €9.93 | €24 |
| March 2011 | €10.05 | €24.30 |
| February 2011 | €10.09 | €24.40 |
| January 2011 | €9.55 | €23.09 |
| December 2010 | €8.64 | €21.40 |
| November 2010 | €7.57 | €18.75 |
| October 2010 | €8.07 | €20 |
| September 2010 | €7.75 | €19.20 |
| August 2010 | €7.24 | €17.94 |
| July 2010 | €7.32 | €18.14 |
| June 2010 | €6.68 | €16.96 |
| May 2010 | €6.56 | €16.65 |
| April 2010 | €6.95 | €17.65 |
| March 2010 | €6.88 | €17.45 |
| February 2010 | €6.50 | €16.50 |
| January 2010 | €6.80 | €17.25 |
| December 2009 | €7.38 | €18.74 |
| November 2009 | €7.11 | €18.47 |
| October 2009 | €7.05 | €18.30 |
| September 2009 | €7.07 | €18.37 |
| August 2009 | €6.64 | €17.26 |
| July 2009 | €6.23 | €16.19 |
| June 2009 | €5.83 | €16.21 |
| May 2009 | €5.70 | €15.85 |
| April 2009 | €5.11 | €14.22 |
| March 2009 | €4.68 | €13.02 |
| February 2009 | €4.46 | €12.39 |
| January 2009 | €5.07 | €14.10 |
| December 2008 | €5.20 | €14.96 |
| November 2008 | €5.12 | €14.73 |
| October 2008 | €5.07 | €14.60 |
| September 2008 | €7.07 | €20.99 |
| August 2008 | €7.14 | €21.20 |
| July 2008 | €7.22 | €21.45 |
| June 2008 | €8.31 | €25.22 |
| May 2008 | €8.47 | €25.69 |
| April 2008 | €8.57 | €26 |
| March 2008 | €7.30 | €22.15 |
| February 2008 | €7.77 | €23.59 |
| January 2008 | €7.02 | €21.29 |
| December 2007 | €7.99 | €24.75 |
| November 2007 | €8.19 | €25.65 |
| October 2007 | €8.62 | €27.01 |
| September 2007 | €7.98 | €25 |
| August 2007 | €8.36 | €26.20 |
| July 2007 | €8.86 | €27.77 |
| June 2007 | €8.90 | €28.23 |
| May 2007 | €8.65 | €27.41 |
| April 2007 | €7.71 | €24.45 |
| March 2007 | €8.02 | €25.44 |
| February 2007 | €7.63 | €24.19 |
| January 2007 | €7.89 | €25.01 |
| December 2006 | €8.15 | €26.21 |
| November 2006 | €8.37 | €27.09 |
| October 2006 | €7.99 | €25.88 |
| September 2006 | €7.23 | €23.41 |
| August 2006 | €6.98 | €22.60 |
| July 2006 | €6.81 | €22.06 |
| June 2006 | €6.77 | €22.20 |
| May 2006 | €6.55 | €21.48 |
| April 2006 | €7.25 | €23.80 |
| March 2006 | €7.16 | €23.50 |
| February 2006 | €7.11 | €23.32 |
| January 2006 | €6.85 | €22.49 |
| December 2005 | €7.49 | €24.87 |
| November 2005 | €7.58 | €25.15 |
| October 2005 | €7.41 | €24.60 |
| September 2005 | €8.11 | €26.91 |
| August 2005 | €7.23 | €23.99 |
| July 2005 | €6.96 | €23.09 |
| June 2005 | €6.27 | €21.05 |
| May 2005 | €6.05 | €20.31 |
| April 2005 | €5.85 | €19.64 |
| March 2005 | €6.10 | €20.50 |
| February 2005 | €6.14 | €20.64 |
| January 2005 | €5.78 | €19.40 |
| December 2004 | €5.66 | €19.25 |
| November 2004 | €5.44 | €18.50 |
| October 2004 | €5 | €17.03 |
| September 2004 | €5.20 | €17.71 |
| August 2004 | €4.99 | €16.98 |
| July 2004 | €5.14 | €17.51 |
| June 2004 | €5.24 | €18.02 |
| May 2004 | €5.03 | €17.31 |
| April 2004 | €5.09 | €17.52 |
| March 2004 | €4.89 | €16.83 |
| February 2004 | €4.78 | €16.47 |
| January 2004 | €4.74 | €16.30 |
| December 2003 | €4.40 | €15.36 |
| November 2003 | €4.13 | €14.40 |
| October 2003 | €4.29 | €14.95 |
| September 2003 | €4.02 | €14 |
| August 2003 | €4.41 | €15.39 |
| July 2003 | €4.08 | €14.22 |
| June 2003 | €4.02 | €14.16 |
| May 2003 | €3.83 | €13.50 |
| April 2003 | €3.69 | €13 |
| March 2003 | €3.71 | €13.09 |
| February 2003 | €3.80 | €13.39 |
| January 2003 | €3.66 | €12.91 |
| December 2002 | €3.45 | €12.32 |
| November 2002 | €3.60 | €12.86 |
| October 2002 | €3.09 | €11.01 |
| September 2002 | €3.08 | €11 |
| August 2002 | €3.66 | €13.05 |
| July 2002 | €3.53 | €12.60 |
| June 2002 | €3.36 | €12 |
| May 2002 | €3.56 | €12.70 |
| April 2002 | €3.84 | €13.70 |
| March 2002 | €4.02 | €14.33 |
| February 2002 | €4.14 | €14.75 |
| January 2002 | €3.84 | €13.70 |
| December 2001 | €4.45 | €16.10 |
| November 2001 | €4.39 | €15.88 |
| October 2001 | €4.34 | €15.70 |
| September 2001 | €4.16 | €15.06 |
| August 2001 | €5.12 | €18.54 |
| July 2001 | €5.12 | €18.54 |
| June 2001 | €5.11 | €18.80 |
| May 2001 | €5.84 | €21.50 |
| April 2001 | €5.81 | €21.40 |
| March 2001 | €5.41 | €19.90 |
| February 2001 | €5.13 | €18.90 |
| January 2001 | €5.11 | €18.80 |
| December 2000 | €4.57 | €17 |
| November 2000 | €5.16 | €19.20 |
| October 2000 | €5.24 | €19.50 |
| September 2000 | €5.59 | €20.80 |
| August 2000 | €5.97 | €22.20 |
| July 2000 | €5.43 | €20.20 |
| June 2000 | €5.47 | €20.60 |
| May 2000 | €5.84 | €22 |
| April 2000 | €5.95 | €22.40 |
| March 2000 | €5.36 | €20.20 |
| February 2000 | €5.10 | €19.20 |
| January 2000 | €5.04 | €19 |
| December 1999 | €5.93 | €22.50 |
| November 1999 | €5.66 | €21.50 |
| October 1999 | €5 | €19 |
| September 1999 | €5 | €19 |
| August 1999 | €5.14 | €19.50 |
| July 1999 | €5.03 | €19.10 |
| June 1999 | €5.20 | €20.50 |
| May 1999 | €4.37 | €17.20 |
| April 1999 | €3.86 | €15.20 |
| March 1999 | €4.09 | €48.30 |
| February 1999 | €4.23 | €50 |
| January 1999 | €3.81 | €45 |
| December 1998 | €3.81 | €45.50 |
| November 1998 | €4.18 | €49.85 |
| October 1998 | €3.17 | €37.84 |
| September 1998 | €3.08 | €36.81 |
| August 1998 | €3.43 | €40.90 |
| July 1998 | €4.35 | €51.90 |
| June 1998 | €4.16 | €49.60 |
| May 1998 | €4.22 | €50.36 |
| April 1998 | €4.16 | €49.60 |
| March 1998 | €4.03 | €48.06 |
| February 1998 | €3.43 | €40.90 |
| January 1998 | €3.26 | €38.86 |
| December 1997 | €3.21 | €38.35 |
| April 1997 | €3 | €35.79 |
| March 1997 | €3 | €35.79 |
REP.DE
Price: €15
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.37%
Payout Ratio: 32.52%
Payout Ratio Range:
Dividend Per Share: 0.80 EUR
Earnings Per Share: 2.48 EUR
P/E Ratio: 4.74
Exchange: GER
Sector: Energy
Industry: Oil & Gas Integrated
Market Capitalization: 17.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: -8.59%
DGR5: 6.47%
DGR10: 7.11%
DGR20: 17.53%