UK markets closed

Enlivex Therapeutics Ltd. (1BT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4400-0.0400 (-2.70%)
At close: 08:02AM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.44001.44001.44001.44001.44002,000
06 May 20241.48001.48001.48001.48001.4800-
03 May 20241.49001.49001.49001.49001.4900-
02 May 20241.48001.48001.48001.48001.4800-
30 Apr 20241.52001.52001.52001.52001.5200-
29 Apr 20241.32001.32001.32001.32001.3200-
26 Apr 20241.33001.33001.33001.33001.3300-
25 Apr 20241.38001.38001.38001.38001.3800-
24 Apr 20241.22001.22001.22001.22001.2200-
23 Apr 20241.17001.17001.17001.17001.1700-
22 Apr 20241.22001.22001.22001.22001.2200-
19 Apr 20241.29001.29001.29001.29001.2900-
18 Apr 20241.37001.37001.37001.37001.3700-
17 Apr 20241.34001.44001.34001.44001.44002,000
16 Apr 20241.20001.20001.20001.20001.2000-
15 Apr 20241.46001.46001.46001.46001.4600-
12 Apr 20241.74001.74001.74001.74001.7400-
11 Apr 20243.64003.64003.64003.64003.6400-
10 Apr 20243.70003.70003.70003.70003.7000-
09 Apr 20243.70003.70003.70003.70003.7000-
08 Apr 20243.62003.62003.62003.62003.6200-
05 Apr 20243.42003.42003.42003.42003.4200-
04 Apr 20243.92003.92003.92003.92003.9200-
03 Apr 20243.68003.68003.68003.68003.6800-
02 Apr 20243.66003.66003.66003.66003.6600-
28 Mar 20243.50003.50003.50003.50003.5000-
27 Mar 20243.56003.56003.56003.56003.5600-
26 Mar 20243.88003.90003.88003.90003.9000517
25 Mar 20243.34003.34003.34003.34003.3400-
22 Mar 20243.28003.28003.28003.28003.2800-
21 Mar 20243.62003.62003.62003.62003.6200-
20 Mar 20243.64003.64003.64003.64003.6400-
19 Mar 20243.76003.76003.76003.76003.7600-
18 Mar 20243.70003.70003.70003.70003.7000-
15 Mar 20243.72003.72003.72003.72003.7200-
14 Mar 20243.84003.84003.84003.84003.8400-
13 Mar 20243.76003.76003.76003.76003.7600-
12 Mar 20243.34003.34003.34003.34003.3400-
11 Mar 20243.62003.62003.62003.62003.620060
08 Mar 20243.04003.50003.04003.50003.50002,400
07 Mar 20243.02003.02003.02003.02003.0200-
06 Mar 20242.94002.94002.94002.94002.9400-
05 Mar 20243.10003.10003.10003.10003.1000-
04 Mar 20242.90002.90002.90002.90002.9000-
01 Mar 20242.82002.82002.82002.82002.8200-
29 Feb 20242.64002.64002.64002.64002.6400-
28 Feb 20242.78002.78002.78002.78002.7800-
27 Feb 20242.72002.72002.72002.72002.7200-
26 Feb 20242.76002.76002.76002.76002.7600-
23 Feb 20242.82002.82002.82002.82002.8200-
22 Feb 20242.92002.92002.92002.92002.9200-
21 Feb 20242.98002.98002.98002.98002.9800-
20 Feb 20243.02003.02003.02003.02003.0200-
19 Feb 20243.04003.04003.04003.04003.0400-
16 Feb 20242.92002.92002.92002.92002.9200-
15 Feb 20243.16003.16003.16003.16003.1600-
14 Feb 20242.78002.78002.78002.78002.7800-
13 Feb 20242.62002.62002.62002.62002.6200-
12 Feb 20242.56002.56002.56002.56002.5600-
09 Feb 20242.40002.40002.40002.40002.4000-
08 Feb 20242.42002.42002.42002.42002.4200-
07 Feb 20242.36002.36002.36002.36002.3600-
06 Feb 20242.36002.36002.36002.36002.3600-
05 Feb 20242.48002.48002.48002.48002.4800-
02 Feb 20242.48002.48002.48002.48002.4800-
01 Feb 20242.56002.56002.56002.56002.5600-
31 Jan 20242.50002.50002.50002.50002.5000-
30 Jan 20242.30002.30002.30002.30002.3000-
29 Jan 20242.52002.52002.52002.52002.5200-
26 Jan 20242.62002.62002.62002.62002.6200-
25 Jan 20242.72002.72002.72002.72002.7200-
24 Jan 20242.52002.52002.52002.52002.5200-
23 Jan 20242.38002.38002.38002.38002.3800-
22 Jan 20242.48002.48002.48002.48002.4800-
19 Jan 20242.42002.42002.42002.42002.4200-
18 Jan 20242.58002.58002.58002.58002.5800-
17 Jan 20242.58002.58002.58002.58002.5800-
16 Jan 20242.60002.70002.60002.70002.70002,500
15 Jan 20242.70002.70002.70002.70002.7000-
12 Jan 20242.70002.70002.70002.70002.7000-
11 Jan 20242.78002.78002.78002.78002.7800-
10 Jan 20242.94002.94002.94002.94002.9400-
09 Jan 20242.94003.04002.92002.92002.9200778
08 Jan 20243.32003.32003.32003.32003.3200-
05 Jan 20243.30003.30003.30003.30003.3000-
04 Jan 20243.38003.38003.18003.18003.1800132
03 Jan 20242.96002.96002.96002.96002.9600-
02 Jan 20242.42002.42002.42002.42002.4200-
29 Dec 20232.30002.30002.30002.30002.3000-
28 Dec 20232.48002.48002.48002.48002.4800-
27 Dec 20232.28002.28002.28002.28002.2800-
22 Dec 20232.04002.64002.04002.64002.64001,300
21 Dec 20231.76001.76001.76001.76001.7600-
20 Dec 20231.43001.43001.43001.43001.4300-
19 Dec 20231.28001.28001.28001.28001.2800-
18 Dec 20231.27001.27001.27001.27001.2700-
15 Dec 20231.29001.29001.29001.29001.2900-
14 Dec 20231.27001.27001.27001.27001.2700-
13 Dec 20231.41001.41001.41001.41001.4100-
12 Dec 20231.51001.51001.51001.51001.5100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...