Skip to main content
logo
Chevron Corporation (ETR:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
157.04
-4.26 (-2.64%)
Jun 15, 2026, 1:04 PM CET

ETR:CHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026158.14158.14157.88157.88--2.12%279
Jun 12, 2026160.70162.36158.80161.30161.30-2.15%7,120
Jun 11, 2026166.20166.60164.48164.84164.84-0.30%5,676
Jun 10, 2026161.48165.34161.42165.34165.342.11%5,699
Jun 9, 2026163.00163.66160.60161.92161.92-1.30%2,722
Jun 8, 2026164.82165.42163.12164.06164.060.65%4,255
Jun 5, 2026162.42163.44161.44163.00163.00-0.06%2,316
Jun 4, 2026163.32164.00161.80163.10163.10-0.45%2,963
Jun 3, 2026161.80164.40161.80163.84163.841.99%2,529
Jun 2, 2026158.50160.96158.50160.64160.640.49%1,935
Jun 1, 2026157.02161.56156.88159.86159.862.92%2,951
May 29, 2026156.46157.20154.58155.32155.32-1.41%2,318
May 28, 2026158.32159.12156.38157.54157.540.37%6,028
May 27, 2026157.84158.18155.20156.96156.96-2.68%5,468
May 26, 2026162.18163.60160.46161.28161.280.17%4,062
May 25, 2026160.98161.00158.10161.00161.00-1.94%5,412
May 22, 2026164.52165.08163.78164.18164.18-0.83%5,958
May 21, 2026164.92167.40163.56165.56165.56-0.70%11,097
May 20, 2026169.58170.62166.32166.72166.72-0.48%11,003
May 19, 2026167.82168.58166.70167.52167.521.77%6,217
May 18, 2026164.76166.56162.50166.14164.612.10%5,684
May 15, 2026160.66163.24160.46162.72161.222.22%4,506
May 14, 2026157.96160.50157.96159.18157.711.12%1,563
May 13, 2026157.90158.66157.30157.42155.97-0.57%2,005
May 12, 2026157.84158.88157.62158.32156.861.16%3,422
May 11, 2026155.72156.80155.20156.50155.061.39%5,784
May 8, 2026154.86155.06153.90154.36152.940.42%3,259
May 7, 2026157.76157.76152.72153.72152.30-1.81%5,967
May 6, 2026163.10163.48154.52156.56155.12-4.77%12,745
May 5, 2026164.82164.82162.98164.40162.890.37%3,915
May 4, 2026162.84164.54160.62163.80162.29-0.75%7,685
Apr 30, 2026165.24165.24161.84165.04163.521.21%5,990
Apr 29, 2026161.04163.38160.80163.06161.560.59%4,653
Apr 28, 2026158.76162.10158.76162.10160.612.52%4,589
Apr 27, 2026158.16160.18157.76158.12156.660.36%4,179
Apr 24, 2026160.36160.90157.56157.56156.11-0.72%10,859
Apr 23, 2026159.96160.86158.58158.70157.24-0.74%2,546
Apr 22, 2026156.84161.26156.34159.88158.412.02%5,653
Apr 21, 2026155.44156.72155.28156.72155.280.08%3,477
Apr 20, 2026159.02159.34156.52156.60155.162.77%32,368
Apr 17, 2026160.36160.56150.60152.38150.98-4.21%6,721
Apr 16, 2026156.44159.54156.08159.08157.621.17%6,969
Apr 15, 2026158.26159.26155.92157.24155.79-0.66%4,423
Apr 14, 2026161.96162.58156.72158.28156.82-3.12%9,054
Apr 13, 2026165.04165.34162.00163.38161.882.20%7,574
Apr 10, 2026162.66163.64159.00159.86158.39-3.24%4,920
Apr 9, 2026167.32168.10165.22165.22163.701.41%9,246
Apr 8, 2026162.70165.00161.04162.92161.42-7.19%30,187
Apr 7, 2026173.40176.82171.62175.54173.921.37%4,440
Apr 2, 2026175.64177.00172.40173.16171.571.33%6,285