Imperial Oil Limited (IMP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | 80 |
| Oct 03, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Oct 02, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| Oct 01, 2024 | 62.96 | 66.18 | 62.96 | 66.18 | 66.18 | 80 |
| Sept 30, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Sept 27, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Sept 26, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Sept 25, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Sept 24, 2024 | 63.30 | 64.00 | 63.30 | 64.00 | 64.00 | 147 |
| Sept 23, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Sept 20, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Sept 19, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | - |
| Sept 18, 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| Sept 17, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Sept 16, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | - |
| Sept 13, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Sept 12, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Sept 11, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Sept 10, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Sept 09, 2024 | 61.16 | 61.50 | 61.16 | 61.50 | 61.50 | 765 |
| Sept 06, 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| Sept 05, 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| Sept 04, 2024 | 65.42 | 65.56 | 65.42 | 65.56 | 65.56 | 145 |
| Sept 04, 2024 | 0.6 Dividend | |||||
| Sept 03, 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.38 | - |
| Sept 02, 2024 | 67.48 | 67.92 | 67.48 | 67.92 | 67.32 | - |
| Aug 30, 2024 | 68.74 | 68.74 | 68.52 | 68.52 | 67.92 | 2 |
| Aug 29, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 66.98 | - |
| Aug 28, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.10 | - |
| Aug 27, 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.33 | - |
| Aug 26, 2024 | 68.02 | 68.92 | 68.02 | 68.92 | 68.31 | 63 |
| Aug 23, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.25 | - |
| Aug 22, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.01 | - |
| Aug 21, 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 65.85 | - |
| Aug 20, 2024 | 67.78 | 67.78 | 67.78 | 67.78 | 67.18 | - |
| Aug 19, 2024 | 68.84 | 69.56 | 68.84 | 69.52 | 68.91 | 82 |
| Aug 16, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.83 | - |
| Aug 15, 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 67.94 | - |
| Aug 14, 2024 | 68.40 | 68.90 | 68.40 | 68.90 | 68.29 | 157 |
| Aug 13, 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.70 | - |
| Aug 12, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 65.48 | - |
| Aug 09, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 64.74 | - |
| Aug 08, 2024 | 63.12 | 63.12 | 63.00 | 63.00 | 62.44 | 49 |
| Aug 07, 2024 | 62.54 | 63.52 | 62.54 | 63.52 | 62.96 | 650 |
| Aug 06, 2024 | 61.64 | 62.36 | 61.64 | 62.36 | 61.81 | 36 |
| Aug 05, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.74 | - |
| Aug 02, 2024 | 63.66 | 63.66 | 61.30 | 62.38 | 61.83 | 1,848 |
| Aug 01, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.32 | - |
| Jul 31, 2024 | 64.56 | 65.66 | 64.56 | 65.66 | 65.08 | 50 |
| Jul 30, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.80 | - |
| Jul 29, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 64.94 | - |
| Jul 26, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.23 | - |
| Jul 25, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.53 | - |
| Jul 24, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.98 | - |
| Jul 23, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.53 | - |
| Jul 22, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.02 | - |
| Jul 19, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.32 | - |
| Jul 18, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.97 | - |
| Jul 17, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 63.77 | - |
| Jul 16, 2024 | 65.02 | 65.02 | 64.76 | 64.76 | 64.19 | 13 |
| Jul 15, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 63.79 | - |
| Jul 12, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 63.63 | - |
| Jul 11, 2024 | 63.56 | 63.76 | 63.56 | 63.76 | 63.20 | 50 |
| Jul 10, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.47 | - |
| Jul 09, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.19 | - |
| Jul 08, 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 62.48 | - |
| Jul 05, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.51 | - |
| Jul 04, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 63.95 | - |
| Jul 03, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.16 | - |
| Jul 02, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 61.93 | - |
| Jul 01, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 62.76 | - |
| Jun 28, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 63.89 | - |
| Jun 27, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.54 | - |
| Jun 26, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.28 | - |
| Jun 25, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.12 | - |
| Jun 24, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.78 | - |
| Jun 21, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.35 | - |
| Jun 20, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.30 | - |
| Jun 19, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.16 | - |
| Jun 18, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.31 | - |
| Jun 17, 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.05 | 1 |
| Jun 14, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.27 | - |
| Jun 13, 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.93 | - |
| Jun 12, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.56 | - |
| Jun 11, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.16 | - |
| Jun 10, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 59.55 | - |
| Jun 07, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 59.61 | - |
| Jun 06, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.13 | - |
| Jun 05, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 58.99 | - |
| Jun 04, 2024 | 60.44 | 60.44 | 60.34 | 60.34 | 59.81 | 400 |
| Jun 03, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 64.94 | - |
| Jun 03, 2024 | 0.6 Dividend | |||||
| May 31, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.48 | - |
| May 30, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.60 | - |
| May 29, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 63.70 | - |
| May 28, 2024 | 63.58 | 64.42 | 63.58 | 64.42 | 63.25 | 26 |
| May 27, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.31 | - |
| May 24, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.42 | - |
| May 23, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 61.25 | - |
| May 22, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.