UK markets closed

Entrée Resources Ltd. (2EE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.9850+0.0150 (+1.55%)
At close: 08:18AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.98500.98500.98500.98500.9850-
09 May 20240.97000.97000.97000.97000.9700-
08 May 20241.01001.01001.01001.01001.0100-
07 May 20241.00001.00001.00001.00001.0000-
06 May 20241.01001.01001.01001.01001.0100-
03 May 20241.03001.06001.03001.06001.06005,000
02 May 20241.02001.04001.02001.04001.0400-
30 Apr 20241.03001.03001.03001.03001.0300-
29 Apr 20241.01001.01001.01001.01001.0100-
26 Apr 20241.02001.02001.02001.02001.0200-
25 Apr 20241.03001.03001.03001.03001.0300-
24 Apr 20241.06001.06001.05001.05001.0500-
23 Apr 20241.05001.05001.05001.05001.0500-
22 Apr 20241.08001.08001.08001.08001.0800-
19 Apr 20241.06001.06001.06001.06001.0600-
18 Apr 20241.03001.03001.03001.03001.0300-
17 Apr 20241.05001.05001.05001.05001.0500-
16 Apr 20241.08001.08001.04001.04001.0400800
15 Apr 20241.05001.10001.05001.10001.1000500
12 Apr 20241.06001.06001.06001.06001.0600-
11 Apr 20241.04001.04001.04001.04001.0400-
10 Apr 20241.04001.04001.04001.04001.0400-
09 Apr 20241.02001.08001.02001.08001.0800800
08 Apr 20241.06001.07001.06001.07001.07001,000
05 Apr 20241.02001.02001.02001.02001.0200-
04 Apr 20240.99501.00000.99501.00001.0000-
03 Apr 20240.99501.01000.99501.01001.0100200
02 Apr 20240.97500.97500.97500.97500.9750-
28 Mar 20241.01001.02001.01001.02001.0200-
27 Mar 20240.97501.10000.97501.10001.10005,000
26 Mar 20240.92000.92000.92000.92000.9200-
25 Mar 20240.90000.90000.90000.90000.9000-
22 Mar 20240.88500.88500.88500.88500.8850-
21 Mar 20240.87000.87000.87000.87000.8700-
20 Mar 20240.85500.85500.85500.85500.8550-
19 Mar 20240.88000.88000.88000.88000.8800-
18 Mar 20240.85500.85500.85500.85500.8550-
15 Mar 20240.84000.84000.84000.84000.8400-
14 Mar 20240.85500.85500.85500.85500.8550-
13 Mar 20240.83000.83000.83000.83000.8300-
12 Mar 20240.83500.83500.83500.83500.8350-
11 Mar 20240.85500.85500.85500.85500.8550-
08 Mar 20240.86000.86000.86000.86000.8600188
07 Mar 20240.84500.84500.84500.84500.8450-
06 Mar 20240.84500.84500.81500.81500.8150-
05 Mar 20240.87500.87500.84500.84500.8450-
04 Mar 20240.86000.86000.86000.86000.8600-
01 Mar 20240.83000.83000.83000.83000.8300-
29 Feb 20240.82000.82000.82000.82000.8200-
28 Feb 20240.80000.80000.80000.80000.8000-
27 Feb 20240.80000.80000.80000.80000.8000-
26 Feb 20240.80000.80000.80000.80000.8000-
23 Feb 20240.78500.78500.78500.78500.7850-
22 Feb 20240.78500.78500.78500.78500.7850-
21 Feb 20240.78500.78500.78500.78500.7850-
20 Feb 20240.79500.79500.76500.76500.7650-
19 Feb 20240.79500.80000.79500.80000.8000600
16 Feb 20240.80500.80500.80500.80500.8050-
15 Feb 20240.79000.79000.79000.79000.7900-
14 Feb 20240.78500.78500.77500.77500.7750-
13 Feb 20240.83500.83500.83500.83500.8350-
12 Feb 20240.83500.83500.81500.81500.8150-
09 Feb 20240.80000.80000.80000.80000.8000-
08 Feb 20240.82500.82500.82500.82500.8250-
07 Feb 20240.82500.82500.82500.82500.8250-
06 Feb 20240.82500.82500.82500.82500.8250-
05 Feb 20240.81000.81000.81000.81000.8100-
02 Feb 20240.83000.83000.83000.83000.8300-
01 Feb 20240.82500.82500.82500.82500.8250-
31 Jan 20240.82500.82500.82500.82500.8250-
30 Jan 20240.84500.84500.84500.84500.8450-
29 Jan 20240.86000.86000.86000.86000.8600-
26 Jan 20240.84500.84500.84500.84500.8450-
25 Jan 20240.80500.83000.80500.83000.8300629
24 Jan 20240.80000.80000.80000.80000.8000-
23 Jan 20240.79000.79000.79000.79000.7900-
22 Jan 20240.80500.80500.80500.80500.8050-
19 Jan 20240.80500.80500.80500.80500.8050-
18 Jan 20240.80000.80000.80000.80000.8000-
17 Jan 20240.79500.79500.79500.79500.7950-
16 Jan 20240.78500.78500.78500.78500.7850-
15 Jan 20240.78000.78000.78000.78000.7800-
12 Jan 20240.79500.79500.78000.78000.7800-
11 Jan 20240.79000.79000.79000.79000.7900-
10 Jan 20240.82000.82000.78000.78000.7800-
09 Jan 20240.80000.80000.80000.80000.8000-
08 Jan 20240.80000.80000.76500.76500.7650-
05 Jan 20240.79500.79500.79500.79500.7950-
04 Jan 20240.81000.81000.81000.81000.8100-
03 Jan 20240.78500.78500.78500.78500.7850-
02 Jan 20240.79500.79500.79500.79500.7950-
29 Dec 20230.79000.79000.79000.79000.7900-
28 Dec 20230.80500.80500.80500.80500.8050-
27 Dec 20230.79000.79000.79000.79000.7900-
22 Dec 20230.78000.78000.78000.78000.7800-
21 Dec 20230.79000.79000.79000.79000.7900-
20 Dec 20230.80000.80000.80000.80000.8000-
19 Dec 20230.80000.80000.80000.80000.8000-
18 Dec 20230.80500.80500.80500.80500.8050-
15 Dec 20230.78500.78500.78500.78500.7850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...