Skip to main content
logo
Chevron Corporation (FRA:CHV)
Germany flag Germany · Delayed Price · Currency is EUR
162.90
+2.26 (1.41%)
Last updated: Jun 3, 2026, 3:53 PM CET

FRA:CHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026161.80162.84161.80162.54-0.35%391
Jun 2, 2026159.02161.98158.54161.98161.981.31%173
Jun 1, 2026156.98160.72156.98159.88159.882.55%1,195
May 29, 2026156.24156.96155.12155.90155.90-0.68%1,483
May 28, 2026159.14159.14156.96156.96156.96-0.17%988
May 27, 2026157.88157.88155.68157.22157.22-3.57%638
May 26, 2026162.12163.04162.12163.04163.041.34%2,175
May 25, 2026158.04160.88158.04160.88160.88-2.01%414
May 22, 2026164.46164.72163.52164.18164.180.47%128
May 21, 2026164.22165.56163.42163.42163.42-1.47%601
May 20, 2026170.00170.00165.72165.86165.86-1.09%1,351
May 19, 2026167.02167.78167.02167.68167.680.61%555
May 18, 2026165.38168.20162.52168.20166.672.71%683
May 15, 2026160.82163.76160.48163.76162.273.31%442
May 14, 2026158.04158.52158.04158.52157.080.46%2
May 13, 2026157.48158.46157.46157.80156.37-0.75%961
May 12, 2026157.48159.00157.48159.00157.551.35%369
May 11, 2026155.80156.88155.26156.88155.451.67%858
May 8, 2026155.78155.82154.10154.30152.90-1.15%946
May 7, 2026156.48156.48152.78156.10154.68-0.27%1,286
May 6, 2026162.90163.36154.96156.52155.10-5.27%2,725
May 5, 2026164.98165.22163.52165.22163.720.66%1,580
May 4, 2026161.78165.24160.54164.14162.65-0.58%1,337
Apr 30, 2026165.08165.10162.48165.10163.600.67%1,983
Apr 29, 2026161.22164.48161.08164.00162.511.80%469
Apr 28, 2026158.40161.70158.40161.10159.642.30%1,082
Apr 27, 2026158.24158.76156.94157.48156.050.38%963
Apr 24, 2026160.46160.86156.88156.88155.45-2.32%1,172
Apr 23, 2026160.00160.70158.48160.60159.140.48%854
Apr 22, 2026156.82160.72156.80159.84158.390.96%2,719
Apr 21, 2026156.40158.32155.00158.32156.881.32%1,224
Apr 20, 2026159.12159.48156.04156.26154.84-0.14%2,778
Apr 17, 2026159.08160.52150.76156.48155.06-1.42%2,691
Apr 16, 2026156.98159.12156.04158.74157.301.19%1,447
Apr 15, 2026158.96159.12156.56156.88155.45-1.05%1,652
Apr 14, 2026162.04162.24156.84158.54157.10-2.74%2,917
Apr 13, 2026165.96165.96162.00163.00161.521.74%1,685
Apr 10, 2026161.84163.00159.12160.22158.76-2.01%2,077
Apr 9, 2026166.04168.00161.86163.50162.010.07%1,571
Apr 8, 2026162.88164.46161.30163.38161.89-6.03%3,795
Apr 7, 2026173.04176.40171.88173.86172.280.89%2,464
Apr 2, 2026175.82177.84172.06172.32170.750.71%2,671
Apr 1, 2026176.14176.14168.00171.10169.54-3.69%3,394
Mar 31, 2026183.86184.62176.16177.66176.04-3.59%2,353
Mar 30, 2026184.96187.08184.24184.28182.600.33%2,469
Mar 27, 2026180.34184.40180.12183.68182.011.97%1,872
Mar 26, 2026177.76181.06177.76180.14178.501.62%2,608
Mar 25, 2026177.22178.64175.82177.26175.65-0.09%2,251
Mar 24, 2026177.96180.56176.74177.42175.810.54%2,556
Mar 23, 2026176.84177.48170.00176.46174.860.95%6,165