Yahoo

Mail

UK markets open in 6 hours 27 minutes

NIKKEI 225
38,229.79
-175.87(-0.46%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.20
-0.73(-0.89%)
GOLD FUTURES
2,299.00
-3.90(-0.17%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
48,172.93
-3,038.09(-5.93%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Enbridge Inc (EN3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR

Add to watchlist

33.71

+0.56

(+1.69%)

At close: 11:55AM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	33.40	33.71	33.40	33.71	33.71	50
29 Apr 2024	33.15	33.15	33.15	33.15	33.15	-
26 Apr 2024	33.69	33.69	33.69	33.69	33.69	-
25 Apr 2024	33.16	33.16	33.16	33.16	33.16	-
24 Apr 2024	32.98	32.98	32.98	32.98	32.98	-
23 Apr 2024	33.03	33.03	33.03	33.03	33.03	-
22 Apr 2024	32.58	32.76	32.58	32.76	32.76	60
19 Apr 2024	31.97	31.97	31.97	31.97	31.97	-
18 Apr 2024	31.05	31.05	31.05	31.05	31.05	-
17 Apr 2024	30.91	31.23	30.91	31.23	31.23	100
16 Apr 2024	31.68	31.68	31.68	31.68	31.68	-
15 Apr 2024	31.90	31.90	31.90	31.90	31.90	-
12 Apr 2024	32.12	32.12	32.12	32.12	32.12	-
11 Apr 2024	31.99	31.99	31.99	31.99	31.99	-
10 Apr 2024	32.36	32.36	32.36	32.36	32.36	-
09 Apr 2024	32.30	32.30	32.30	32.30	32.30	-
08 Apr 2024	32.64	32.64	32.64	32.64	32.64	-
05 Apr 2024	32.81	33.05	32.81	33.05	33.05	28
04 Apr 2024	32.86	32.86	32.86	32.86	32.86	-
03 Apr 2024	33.15	33.15	33.15	33.15	33.15	-
02 Apr 2024	33.53	33.53	33.53	33.53	33.53	300
28 Mar 2024	33.11	33.11	33.11	33.11	33.11	-
27 Mar 2024	32.78	32.78	32.78	32.78	32.78	-
26 Mar 2024	33.03	33.03	33.03	33.03	33.03	-
25 Mar 2024	32.72	32.72	32.72	32.72	32.72	-
22 Mar 2024	32.90	32.90	32.90	32.90	32.90	-
21 Mar 2024	32.94	32.94	32.94	32.94	32.94	-
20 Mar 2024	32.79	32.79	32.79	32.79	32.79	-
19 Mar 2024	32.58	33.04	32.58	33.04	33.04	100
18 Mar 2024	32.73	32.73	32.73	32.73	32.73	-
15 Mar 2024	32.71	32.71	32.71	32.71	32.71	-
14 Mar 2024	33.01	33.01	33.01	33.01	33.01	-
13 Mar 2024	32.94	32.94	32.94	32.94	32.94	-
12 Mar 2024	32.76	32.76	32.76	32.76	32.76	-
11 Mar 2024	32.56	32.56	32.56	32.56	32.56	-
08 Mar 2024	32.62	32.62	32.62	32.62	32.62	-
07 Mar 2024	32.25	32.25	32.25	32.25	32.25	-
06 Mar 2024	31.91	32.00	31.91	32.00	32.00	30
05 Mar 2024	31.77	31.77	31.77	31.77	31.77	-
04 Mar 2024	31.92	31.92	31.92	31.92	31.92	-
01 Mar 2024	31.69	31.69	31.69	31.69	31.69	-
29 Feb 2024	31.62	31.62	31.62	31.62	31.62	-
28 Feb 2024	31.66	31.94	31.66	31.94	31.94	310
27 Feb 2024	31.58	31.58	31.58	31.58	31.58	-
26 Feb 2024	32.02	32.02	32.01	32.01	32.01	600
23 Feb 2024	32.13	32.50	32.13	32.13	32.13	131
22 Feb 2024	31.98	31.98	31.98	31.98	31.98	-
21 Feb 2024	31.48	31.48	31.48	31.48	31.48	-
20 Feb 2024	31.74	32.15	31.74	32.15	32.15	50
19 Feb 2024	31.72	32.10	31.72	32.10	32.10	80
16 Feb 2024	31.44	31.44	31.44	31.44	31.44	-
15 Feb 2024	30.89	30.89	30.89	30.89	30.89	-
14 Feb 2024	31.06	31.06	31.06	31.06	31.06	-
14 Feb 2024	0.915 Dividend
13 Feb 2024	32.37	32.37	32.37	32.37	31.45	-
12 Feb 2024	31.52	32.08	31.52	32.08	31.17	168
09 Feb 2024	31.81	31.81	31.81	31.81	30.91	-
08 Feb 2024	31.79	32.06	31.79	32.06	31.16	10
07 Feb 2024	32.07	32.07	32.07	32.07	31.16	-
06 Feb 2024	32.04	32.35	32.04	32.35	31.43	400
05 Feb 2024	32.65	32.65	32.65	32.65	31.72	-
02 Feb 2024	32.87	32.87	32.87	32.87	31.94	-
01 Feb 2024	32.81	32.81	32.81	32.81	31.88	-
31 Jan 2024	33.06	33.06	33.06	33.06	32.12	-
30 Jan 2024	33.10	33.10	33.10	33.10	32.16	-
29 Jan 2024	32.99	32.99	32.99	32.99	32.05	-
26 Jan 2024	32.74	33.07	32.74	33.07	32.14	200
25 Jan 2024	32.48	32.48	32.48	32.48	31.56	-
24 Jan 2024	32.94	32.94	32.94	32.94	32.00	-
23 Jan 2024	32.69	32.69	32.69	32.69	31.77	-
22 Jan 2024	32.83	32.83	32.83	32.83	31.90	-
19 Jan 2024	32.81	32.81	32.81	32.81	31.88	-
18 Jan 2024	33.12	33.35	33.12	33.35	32.40	50
17 Jan 2024	33.61	33.61	33.61	33.61	32.66	-
16 Jan 2024	33.65	33.65	33.65	33.65	32.70	-
15 Jan 2024	33.44	33.44	33.44	33.44	32.49	-
12 Jan 2024	33.44	33.44	33.44	33.44	32.49	-
11 Jan 2024	33.62	33.62	33.62	33.62	32.67	-
10 Jan 2024	33.81	33.81	33.81	33.81	32.86	-
09 Jan 2024	33.76	33.76	33.76	33.76	32.81	-
08 Jan 2024	33.19	33.19	33.19	33.19	32.25	-
05 Jan 2024	33.31	33.31	33.31	33.31	32.37	-
04 Jan 2024	33.26	33.60	33.26	33.54	32.60	325
03 Jan 2024	33.03	33.03	33.03	33.03	32.10	-
02 Jan 2024	32.57	33.12	32.57	33.12	32.18	200
29 Dec 2023	32.45	32.45	32.40	32.40	31.49	-
28 Dec 2023	32.58	32.58	32.58	32.58	31.66	-
27 Dec 2023	32.75	32.75	32.75	32.75	31.82	-
22 Dec 2023	32.49	32.49	32.49	32.49	31.58	-
21 Dec 2023	32.25	32.25	32.25	32.25	31.34	-
20 Dec 2023	32.59	32.59	32.59	32.59	31.67	-
19 Dec 2023	32.27	32.27	32.27	32.27	31.36	-
18 Dec 2023	32.37	32.37	32.37	32.37	31.45	-
15 Dec 2023	32.19	32.19	32.19	32.19	31.28	-
14 Dec 2023	32.47	32.47	32.47	32.47	31.55	-
13 Dec 2023	31.88	31.88	31.88	31.88	30.98	-
12 Dec 2023	32.38	32.38	32.38	32.38	31.47	-
11 Dec 2023	32.40	32.47	32.40	32.47	31.55	100
08 Dec 2023	32.29	32.29	32.29	32.29	31.38	-
07 Dec 2023	32.38	32.38	32.38	32.38	31.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,229.79-175.87(-0.46%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.20-0.73(-0.89%)

GOLD FUTURES2,299.00-3.90(-0.17%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP48,172.93-3,038.09(-5.93%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Enbridge Inc (EN3.DU)

NIKKEI 225
38,229.79
-175.87(-0.46%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.20
-0.73(-0.89%)

GOLD FUTURES
2,299.00
-3.90(-0.17%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
48,172.93
-3,038.09(-5.93%)