Yahoo

Mail

UK markets closed

NIKKEI 225
38,385.73
+29.67(+0.08%)
HANG SENG
19,073.71
-41.35(-0.22%)
CRUDE OIL
78.78
+0.76(+0.97%)
GOLD FUTURES
2,391.00
+31.10(+1.32%)
DOW
39,850.72
+292.61(+0.74%)
Bitcoin GBP
51,765.89
+3,342.64(+6.90%)

Money

How to claim expenses at work without breaking the rules

Knowing more about tax rules can save you money

Enbridge Inc. (EN3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

34.22

+0.11

(+0.32%)

As of 06:35PM CEST. Market open.

Time period:

15 May 2023 - 15 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 May 2024	34.06	34.22	34.06	34.22	34.22	160
14 May 2024	34.76	34.76	34.12	34.12	34.12	441
14 May 2024	0.915 Dividend
13 May 2024	35.18	35.38	34.97	34.97	34.06	739
10 May 2024	34.57	35.18	34.57	35.18	34.26	454
09 May 2024	34.57	34.57	34.57	34.57	33.67	-
08 May 2024	34.07	34.50	34.07	34.50	33.60	103
07 May 2024	33.97	33.97	33.97	33.97	33.08	-
06 May 2024	34.05	34.05	33.97	33.97	33.09	120
03 May 2024	33.77	34.17	33.77	33.81	32.93	6,443
02 May 2024	33.13	33.13	33.13	33.13	32.26	-
30 Apr 2024	33.45	33.76	33.43	33.43	32.56	301
29 Apr 2024	33.56	33.65	33.56	33.63	32.76	110
26 Apr 2024	33.72	33.96	33.72	33.96	33.07	4
25 Apr 2024	33.43	33.43	33.43	33.43	32.56	300
24 Apr 2024	33.01	33.28	32.96	32.97	32.11	240
23 Apr 2024	33.05	33.27	33.05	33.27	32.40	365
22 Apr 2024	32.45	32.92	32.45	32.82	31.96	1,165
19 Apr 2024	31.90	32.80	31.90	32.80	31.94	249
18 Apr 2024	31.09	31.39	31.09	31.39	30.56	300
17 Apr 2024	31.00	31.00	31.00	31.00	30.19	532
16 Apr 2024	31.65	31.92	31.24	31.24	30.42	450
15 Apr 2024	31.81	32.35	31.81	31.89	31.06	318
12 Apr 2024	32.15	32.15	32.15	32.15	31.31	-
11 Apr 2024	32.01	32.01	32.00	32.00	31.16	150
10 Apr 2024	32.40	32.69	32.00	32.00	31.16	379
09 Apr 2024	32.33	32.33	32.33	32.33	31.48	-
08 Apr 2024	32.50	32.53	32.50	32.52	31.67	280
05 Apr 2024	32.81	33.14	32.71	32.71	31.85	29
04 Apr 2024	32.89	33.12	32.89	32.99	32.13	250
03 Apr 2024	33.14	33.48	33.14	33.19	32.32	159
02 Apr 2024	33.06	33.65	33.06	33.24	32.37	397
28 Mar 2024	33.13	33.49	33.13	33.40	32.52	238
27 Mar 2024	32.81	32.81	32.81	32.81	31.95	-
26 Mar 2024	33.03	33.28	33.03	33.03	32.16	475
25 Mar 2024	33.06	33.22	32.92	33.20	32.33	352
22 Mar 2024	32.92	32.92	32.92	32.92	32.06	-
21 Mar 2024	32.92	33.08	32.92	33.08	32.21	180
20 Mar 2024	32.74	32.74	32.74	32.74	31.89	-
19 Mar 2024	32.57	32.85	32.57	32.71	31.85	1,204
18 Mar 2024	32.52	32.81	32.50	32.50	31.65	688
15 Mar 2024	32.65	32.65	32.65	32.65	31.80	-
14 Mar 2024	32.94	32.94	32.94	32.94	32.08	100
13 Mar 2024	32.91	32.91	32.91	32.91	32.05	-
12 Mar 2024	32.81	32.81	32.81	32.81	31.95	-
11 Mar 2024	32.60	32.91	32.60	32.91	32.05	780
08 Mar 2024	32.50	32.50	32.50	32.50	31.65	-
07 Mar 2024	32.10	32.60	32.10	32.60	31.75	50
06 Mar 2024	31.92	32.32	31.92	32.32	31.47	221
05 Mar 2024	31.84	32.17	31.84	32.17	31.33	12
04 Mar 2024	31.95	32.25	31.95	32.00	31.16	108
01 Mar 2024	31.72	31.72	31.72	31.72	30.89	-
29 Feb 2024	31.61	31.82	31.61	31.81	30.97	152
28 Feb 2024	31.69	31.69	31.69	31.69	30.87	-
27 Feb 2024	31.60	31.60	31.60	31.60	30.77	-
26 Feb 2024	32.01	32.01	31.73	31.73	30.90	1,230
23 Feb 2024	32.08	32.24	32.08	32.24	31.39	103
22 Feb 2024	32.01	32.02	32.01	32.02	31.18	33
21 Feb 2024	31.60	31.60	31.60	31.60	30.77	-
20 Feb 2024	31.76	32.00	31.76	32.00	31.16	40
19 Feb 2024	32.00	32.12	31.83	32.10	31.26	1,191
16 Feb 2024	31.48	32.03	31.48	32.03	31.19	50
15 Feb 2024	30.92	31.30	30.92	31.30	30.48	25
14 Feb 2024	31.08	31.61	31.08	31.17	30.35	442
14 Feb 2024	0.915 Dividend
13 Feb 2024	32.28	32.57	31.75	31.75	30.03	882
12 Feb 2024	31.99	32.29	31.99	32.29	30.54	862
09 Feb 2024	31.73	32.00	31.64	31.64	29.92	1,050
08 Feb 2024	31.81	32.10	31.81	31.94	30.21	600
07 Feb 2024	32.08	32.40	32.00	32.00	30.26	520
06 Feb 2024	32.04	32.35	32.04	32.22	30.47	1,020
05 Feb 2024	32.63	32.63	32.63	32.63	30.86	-
02 Feb 2024	32.91	32.91	32.51	32.67	30.89	1,655
01 Feb 2024	32.78	33.17	32.78	33.17	31.38	136
31 Jan 2024	33.07	33.37	33.07	33.21	31.40	645
30 Jan 2024	33.11	33.33	33.11	33.15	31.36	400
29 Jan 2024	32.97	33.17	32.97	33.17	31.37	683
26 Jan 2024	32.78	32.78	32.71	32.71	30.93	35
25 Jan 2024	32.51	33.05	32.51	32.85	31.06	310
24 Jan 2024	32.89	33.21	32.80	32.80	31.02	520
23 Jan 2024	32.80	33.15	32.80	33.15	31.35	200
22 Jan 2024	32.86	33.31	32.86	32.90	31.12	136
19 Jan 2024	32.77	32.90	32.77	32.90	31.12	75
18 Jan 2024	32.99	32.99	32.99	32.99	31.20	-
17 Jan 2024	33.55	33.88	33.30	33.30	31.49	834
16 Jan 2024	33.81	33.81	33.81	33.81	31.97	52
15 Jan 2024	33.78	33.78	33.78	33.78	31.94	-
12 Jan 2024	33.24	33.78	33.24	33.78	31.94	110
11 Jan 2024	33.49	33.58	33.40	33.40	31.58	554
10 Jan 2024	33.46	33.46	33.46	33.46	31.65	-
09 Jan 2024	33.76	34.22	33.64	33.69	31.87	1,255
08 Jan 2024	33.63	33.80	33.63	33.80	31.97	450
05 Jan 2024	33.29	33.67	33.29	33.54	31.73	268
04 Jan 2024	33.26	33.56	33.26	33.42	31.60	400
03 Jan 2024	32.99	33.31	32.99	33.31	31.50	300
02 Jan 2024	32.56	33.11	32.56	33.11	31.31	183
29 Dec 2023	32.50	32.50	32.50	32.50	30.74	-
28 Dec 2023	32.56	32.83	32.56	32.83	31.05	370
27 Dec 2023	33.04	33.04	32.72	32.72	30.94	519
22 Dec 2023	32.44	32.88	32.44	32.85	31.06	145
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,385.73+29.67(+0.08%)

HANG SENG19,073.71-41.35(-0.22%)

CRUDE OIL78.78+0.76(+0.97%)

GOLD FUTURES2,391.00+31.10(+1.32%)

DOW39,850.72+292.61(+0.74%)

Bitcoin GBP51,765.89+3,342.64(+6.90%)

How to claim expenses at work without breaking the rules

Enbridge Inc. (EN3.F)

NIKKEI 225
38,385.73
+29.67(+0.08%)

HANG SENG
19,073.71
-41.35(-0.22%)

CRUDE OIL
78.78
+0.76(+0.97%)

GOLD FUTURES
2,391.00
+31.10(+1.32%)

DOW
39,850.72
+292.61(+0.74%)

Bitcoin GBP
51,765.89
+3,342.64(+6.90%)