UK markets closed

Encavis AG (0NBT.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.19+0.06 (+0.32%)
At close: 08:34AM BST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 202417.0817.1417.0617.0717.07915
19 Jul 202417.0617.1517.0617.1117.1122,375
18 Jul 202417.0517.1417.0517.0617.0612,049
17 Jul 202417.0617.1517.0517.0517.0514,470
16 Jul 202417.1117.1217.0417.1017.10282
15 Jul 202417.0117.1216.9117.0217.0236,845
12 Jul 202417.0517.0516.9917.0117.012,245
11 Jul 202417.0517.0716.9117.0617.062,984
10 Jul 202417.0017.0617.0017.0317.033,859
09 Jul 202417.0617.1117.0417.0517.052,329
08 Jul 202417.0517.0917.0217.0217.02617
05 Jul 202417.0317.1017.0217.1017.10755
04 Jul 202417.0017.0617.0017.0017.0084,354
03 Jul 202416.9817.1216.9817.0017.0084,164
02 Jul 202416.8717.0316.8717.0317.031,183
01 Jul 202416.8817.0716.8616.9016.90721
28 Jun 202416.8916.9716.3516.8816.88252
27 Jun 202416.8016.9016.8016.8516.855,238
26 Jun 202416.9117.0516.7016.7716.77109,658
25 Jun 202416.7516.9016.7516.8716.8746,587
24 Jun 202416.7016.8516.7016.8416.84747
21 Jun 202416.5916.9815.9816.3216.3216,199
20 Jun 202417.0017.0916.8717.0117.016,271
19 Jun 202417.1617.1717.0717.1417.1449,833
18 Jun 202416.9317.1816.9317.0917.0946,482
17 Jun 202416.9517.0816.9317.0517.0525,353
14 Jun 202417.0717.1117.0317.0817.08807,542
13 Jun 202417.0817.1517.0817.1117.11111,398
12 Jun 202417.0517.1116.9517.1017.1013,251
11 Jun 202417.0617.1117.0517.0617.06165,339
10 Jun 202416.9517.0816.9517.0817.0873,500
07 Jun 202417.0517.0917.0517.0717.07405,817
06 Jun 202417.1017.1116.9917.0817.083,252,369
05 Jun 202417.0917.1716.9917.1117.115,432
04 Jun 202416.9517.1116.9517.1117.1139,162
03 Jun 202417.0917.1917.0917.0917.091,468
31 May 202417.0917.0917.0517.0817.08104,053
30 May 202417.0717.1317.0317.1117.113,659
29 May 202417.0717.0717.0017.0417.044,303
28 May 202416.9717.0316.9716.9916.9910,384
24 May 202417.0117.0116.9716.9816.984,564
23 May 202416.9817.1316.9616.9816.985,974
22 May 202416.9617.0016.9616.9816.9812,282
21 May 202417.0017.0416.9616.9616.963,380
20 May 202416.9717.0216.8516.9916.992,641
17 May 202416.9616.9716.9516.9716.9722,183
16 May 202416.9616.9816.9616.9716.978,707
15 May 202416.9517.0216.9516.9616.9616,830
14 May 202416.9516.9716.9516.9516.954,398
13 May 202416.9616.9716.5016.9516.9528,390
10 May 202416.9516.9916.9416.9616.967,797
09 May 202416.9216.9816.9216.9616.96106,698
08 May 202416.9116.9416.9116.9316.93185,490
07 May 202416.9116.9316.9116.9116.91258,874
03 May 202416.9116.9316.9016.9116.91650,177
02 May 202416.9016.9216.9016.9216.92485,664
01 May 2024------
30 Apr 202416.9116.9416.9016.9116.91671,495
29 Apr 202416.9216.9316.9116.9216.92376,030
26 Apr 202416.9116.9616.9016.9116.91193,063
25 Apr 202416.9316.9616.8816.9116.911,688,078
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...