EnLink Midstream LLC (0E41.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 25 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 25 Apr 2024 | 0.1325 Dividend | |||||
| 24 Apr 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.35 | - |
| 23 Apr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.43 | - |
| 22 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.40 | - |
| 19 Apr 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.22 | - |
| 18 Apr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.23 | - |
| 17 Apr 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | - |
| 16 Apr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | - |
| 15 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.39 | - |
| 12 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.47 | - |
| 11 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | - |
| 10 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.32 | - |
| 09 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.33 | - |
| 08 Apr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | - |
| 05 Apr 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.51 | - |
| 04 Apr 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.50 | - |
| 03 Apr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.32 | - |
| 02 Apr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | - |
| 28 Mar 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.96 | - |
| 27 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.98 | - |
| 26 Mar 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.88 | - |
| 25 Mar 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | - |
| 22 Mar 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.78 | - |
| 21 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | - |
| 20 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.44 | - |
| 19 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.54 | - |
| 18 Mar 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.63 | - |
| 15 Mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.31 | - |
| 14 Mar 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.52 | - |
| 13 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.50 | - |
| 12 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
| 11 Mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.34 | - |
| 08 Mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.19 | - |
| 07 Mar 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.27 | - |
| 06 Mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | - |
| 05 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.25 | - |
| 04 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.32 | - |
| 01 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | - |
| 29 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | - |
| 28 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | - |
| 27 Feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 10.89 | - |
| 26 Feb 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | - |
| 23 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | - |
| 22 Feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.96 | - |
| 21 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.20 | - |
| 20 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.79 | - |
| 19 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.13 | - |
| 16 Feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.99 | - |
| 15 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.83 | - |
| 14 Feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.70 | - |
| 13 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.79 | - |
| 12 Feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.63 | - |
| 09 Feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.75 | - |
| 08 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.67 | - |
| 07 Feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.56 | - |
| 06 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | - |
| 05 Feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | - |
| 02 Feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.72 | - |
| 01 Feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.84 | - |
| 31 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | - |
| 30 Jan 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.01 | - |
| 29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.93 | - |
| 26 Jan 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | - |
| 26 Jan 2024 | 0.1325 Dividend | |||||
| 25 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.71 | - |
| 24 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | - |
| 23 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.49 | - |
| 22 Jan 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.16 | - |
| 19 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.41 | - |
| 18 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.54 | - |
| 17 Jan 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.67 | - |
| 16 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.82 | - |
| 15 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.80 | - |
| 12 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.80 | - |
| 11 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.71 | - |
| 10 Jan 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.62 | - |
| 09 Jan 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.75 | - |
| 08 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.91 | - |
| 05 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.78 | - |
| 04 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.00 | - |
| 03 Jan 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.82 | - |
| 02 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.57 | - |
| 29 Dec 2023 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
| 28 Dec 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.50 | - |
| 27 Dec 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.64 | - |
| 22 Dec 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.66 | - |
| 21 Dec 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 10.86 | - |
| 20 Dec 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 10.92 | - |
| 19 Dec 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 10.89 | - |
| 18 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.70 | - |
| 15 Dec 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 10.93 | - |
| 14 Dec 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 10.90 | - |
| 13 Dec 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.71 | - |
| 12 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.13 | - |
| 11 Dec 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.41 | - |
| 08 Dec 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.39 | - |
| 07 Dec 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.52 | - |
| 06 Dec 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 11.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.