UK markets open in 1 hour 20 minutes

Encavis AG (0NBT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.13-0.26 (-1.33%)
At close: 06:19PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.8916.9616.8816.9116.912,536,786
23 Apr 202416.8916.9116.8816.8916.8983,708
22 Apr 202416.8916.9116.8816.9016.90194,046
19 Apr 202416.8716.9016.8716.9016.90361,126
18 Apr 202416.8816.9016.8716.8816.88286,258
17 Apr 202416.8816.9016.8716.8916.891,736,798
16 Apr 202416.8616.9216.8616.8816.881,467,600
15 Apr 202416.9316.9716.8216.9316.93433,967
12 Apr 202416.9216.9816.8116.9616.96783,794
11 Apr 202416.8816.9216.7916.8916.89735,621
10 Apr 202416.8716.9116.7616.8916.891,312,846
09 Apr 202416.8616.8916.8516.8716.8759,322
08 Apr 202416.8816.8916.8616.8716.87173,272
05 Apr 202416.8616.8816.7516.8716.87203,313
04 Apr 202416.8816.9216.8616.8816.88161,817
03 Apr 202416.8516.8916.8516.8916.89443,324
02 Apr 202416.8516.9616.7416.8516.851,402,923
28 Mar 202416.8616.8816.5816.8616.86951,315
27 Mar 202416.8516.8816.8516.8516.85486,308
26 Mar 202416.8716.9216.8516.8616.86301,373
25 Mar 202416.9017.0016.7816.8916.89849,883
22 Mar 202416.8516.9116.8516.8816.88272,166
21 Mar 202416.8916.9116.7916.8816.88675,183
20 Mar 202416.9016.9016.8616.9016.9059,171
19 Mar 202416.8817.0016.7716.9016.90608,919
18 Mar 202416.8316.9016.7016.8716.87285,871
15 Mar 202416.8816.9816.7416.8616.86297,596
14 Mar 202416.9817.1512.6716.9116.91531,614
13 Mar 202413.3613.6713.0613.4213.42138,946
12 Mar 202413.9314.0713.4013.9013.9027,881
11 Mar 202413.7614.1413.8313.9813.9890,837
08 Mar 202414.0714.2313.7714.0314.03204,814
07 Mar 202413.4513.9113.0613.7213.721,368,803
06 Mar 202411.3013.4011.2311.6411.64114,841
05 Mar 202410.9611.4410.9211.3611.3676,332
04 Mar 202411.1711.2510.7611.0211.0227,676
01 Mar 202411.0911.2310.8511.0611.06100,530
29 Feb 202410.7711.3810.7511.2511.25243,002
28 Feb 202411.2711.3710.7011.1011.10142,819
27 Feb 202411.1111.3311.0911.2211.2225,568
26 Feb 202411.3311.3410.9811.0911.0960,211
23 Feb 202411.6511.6711.2011.3011.3034,081
22 Feb 202411.8811.9411.6111.7911.79149,653
21 Feb 202411.9912.0111.8011.8811.8818,779
20 Feb 202411.9912.1111.8612.0212.0260,893
19 Feb 202412.0212.1911.9412.0812.0821,202
16 Feb 202412.2512.2811.8412.0312.0327,653
15 Feb 202412.2412.3212.0912.2512.2578,304
14 Feb 202412.0012.2211.9312.1312.1328,366
13 Feb 202412.6212.6412.0612.1612.1640,401
12 Feb 202412.4212.6512.2812.5812.5888,566
09 Feb 202412.3512.4412.1812.3212.3225,701
08 Feb 202412.5512.8012.4312.6312.6330,268
07 Feb 202412.6812.7012.4912.6112.61299,829
06 Feb 202412.5412.6812.3412.5412.5459,066
05 Feb 202412.8212.9712.4812.8612.8649,814
02 Feb 202412.9113.2612.8513.1413.1416,928
01 Feb 202412.8413.0912.8113.0113.0110,371
31 Jan 202412.6412.9312.5712.9012.9017,856
30 Jan 202412.9813.0512.7312.8412.8428,945
29 Jan 202412.8312.9512.6912.8112.8120,382
26 Jan 202412.5912.8412.5512.7312.7366,552
25 Jan 202412.6712.8112.4612.5812.5831,882
24 Jan 202412.8312.9812.6612.7612.7633,290
23 Jan 202412.6312.8312.5612.7512.75210,549
22 Jan 202413.1113.3313.0013.0213.02115,283
19 Jan 202413.1013.1512.9513.0213.0250,523
18 Jan 202413.0213.1512.8613.0013.0040,276
17 Jan 202413.5113.8512.7913.1613.1690,829
16 Jan 202414.0114.1513.6213.7013.7049,796
15 Jan 202414.3714.4914.1114.2014.2013,910
12 Jan 202414.4414.5914.1614.4214.4239,262
11 Jan 202414.5714.8514.4114.6314.6316,361
10 Jan 202414.5114.6014.2314.4814.4833,991
09 Jan 202414.4414.5714.3514.4114.4116,275
08 Jan 202414.1714.4013.8114.3814.3852,037
05 Jan 202414.1914.3313.9814.2314.23281,073
04 Jan 202414.2014.4513.9114.1914.1939,246
03 Jan 202414.6414.6914.1914.5414.5436,598
02 Jan 202415.6515.6814.6515.0715.0792,725
29 Dec 202315.3715.5215.3415.4515.4511,685
28 Dec 202315.3715.4415.2315.3715.3718,596
27 Dec 202315.2715.4415.1015.3215.3213,391
22 Dec 202315.0115.1914.9815.0915.0917,887
21 Dec 202314.9915.3114.8515.1115.1149,821
20 Dec 202314.7515.1214.6014.9314.9376,113
19 Dec 202314.5614.8514.5314.7814.7857,733
18 Dec 202314.6414.9314.3114.7014.70210,915
15 Dec 202314.3514.9714.1914.8114.81327,093
14 Dec 202314.5214.8114.0714.4014.4069,920
13 Dec 202313.2513.7713.1413.6213.6224,271
12 Dec 202313.3313.4213.1113.2313.2352,667
11 Dec 202314.0214.0713.3813.6713.67163,747
08 Dec 202314.4214.7814.3014.5514.5552,325
07 Dec 202314.2814.4914.1314.2514.2540,755
06 Dec 202314.2014.4014.0314.1814.1825,072
05 Dec 202313.7214.2013.3114.0514.0525,302
04 Dec 202313.8914.0313.6713.8213.8226,372
01 Dec 202313.6813.9813.5613.8713.8743,499
30 Nov 202313.3513.6913.2413.5313.5318,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...