UK markets close in 3 hours 13 minutes

ENENSYS Technologies SA (20U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5060-0.0260 (-4.89%)
As of 08:06AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.50600.50600.50600.50600.506015,501
19 Jun 20240.53200.53200.53200.53200.5320-
18 Jun 20240.52400.52400.52400.52400.5240-
17 Jun 20240.52600.52600.52600.52600.5260-
14 Jun 20240.59400.59400.55400.55400.5540-
13 Jun 20240.61400.61400.60400.60400.6040-
12 Jun 20240.63400.63400.63400.63400.6340-
11 Jun 20240.55400.61000.55400.61000.6100-
10 Jun 20240.55400.55400.55400.55400.5540-
07 Jun 20240.56400.56400.55600.55600.5560-
06 Jun 20240.54600.54600.54600.54600.5460-
05 Jun 20240.56400.56400.56400.56400.5640-
04 Jun 20240.56200.56200.56200.56200.5620-
03 Jun 20240.56200.56200.56200.56200.5620-
31 May 20240.55600.55600.55600.55600.5560-
30 May 20240.55600.55600.55600.55600.5560-
29 May 20240.54200.54200.54200.54200.5420-
28 May 20240.52800.52800.52800.52800.5280-
27 May 20240.55600.55600.55600.55600.5560-
24 May 20240.54600.54600.54600.54600.5460-
23 May 20240.54600.54600.54600.54600.5460-
22 May 20240.56000.56000.56000.56000.5600-
21 May 20240.56400.56400.55600.55600.5560-
20 May 20240.57000.57000.57000.57000.5700-
17 May 20240.55600.57600.55600.57600.5760-
16 May 20240.57600.57600.57600.57600.5760-
15 May 20240.56400.56400.56400.56400.5640-
14 May 20240.56400.57400.56400.57400.5740-
13 May 20240.56600.57600.56600.57600.5760-
10 May 20240.56400.56400.56400.56400.5640-
09 May 20240.61400.61400.61400.61400.6140-
08 May 20240.65200.65200.65200.65200.6520-
07 May 20240.59400.60000.59400.60000.6000-
06 May 20240.63600.63600.63600.63600.6360-
03 May 20240.48500.51800.48500.51800.5180-
02 May 20240.50400.50400.50400.50400.5040-
30 Apr 20240.54200.54200.51400.51400.5140-
29 Apr 20240.50800.53400.50800.53400.5340-
26 Apr 20240.52600.53400.52600.53400.5340-
25 Apr 20240.55400.55400.55200.55200.5520-
24 Apr 20240.52600.52600.52600.52600.5260-
23 Apr 20240.53000.53000.53000.53000.5300-
22 Apr 20240.55400.55400.55400.55400.5540-
19 Apr 20240.55800.55800.55800.55800.5580-
18 Apr 20240.53800.53800.52400.52400.5240-
17 Apr 20240.51200.51400.51200.51400.5140-
16 Apr 20240.57400.57400.57400.57400.5740-
15 Apr 20240.57200.57200.56400.56400.5640-
12 Apr 20240.60400.60400.60400.60400.6040-
11 Apr 20240.59000.59000.59000.59000.5900-
10 Apr 20240.60400.60400.60400.60400.6040-
09 Apr 20240.65600.65600.64400.64400.6440-
08 Apr 20240.69600.69600.69600.69600.6960-
05 Apr 20240.70000.70000.68800.68800.6880-
04 Apr 20240.57400.57600.57400.57600.5760-
03 Apr 20240.56200.56600.56200.56400.5640-
02 Apr 20240.58400.58400.57200.57200.5720-
28 Mar 20240.59400.61400.59400.61400.6140-
27 Mar 20240.61200.61200.60400.60600.6060-
26 Mar 20240.60400.60600.60400.60600.6060-
25 Mar 20240.66400.66400.62400.62400.6240-
22 Mar 20240.67200.67200.65400.65400.6540-
21 Mar 20240.66200.66600.66200.66600.6660-
20 Mar 20240.61400.61400.61400.61400.6140-
19 Mar 20240.64400.64400.60200.60200.6020-
18 Mar 20240.64400.64600.64400.64600.6460-
15 Mar 20240.65400.66400.65400.66400.6640-
14 Mar 20240.65400.65400.65400.65400.6540-
13 Mar 20240.64800.65600.64800.65600.6560-
12 Mar 20240.64600.64600.64600.64600.6460-
11 Mar 20240.64400.65400.64400.65400.6540-
08 Mar 20240.64600.64600.64600.64600.6460-
07 Mar 20240.64600.65400.64600.65400.6540-
06 Mar 20240.63400.65600.63400.65600.6560-
05 Mar 20240.67400.67400.64400.64400.6440-
04 Mar 20240.67400.68400.67400.67400.6740-
01 Mar 20240.69400.69400.68400.68400.6840-
29 Feb 20240.69400.69400.68400.68600.6860-
28 Feb 20240.68400.69400.68400.69400.6940-
27 Feb 20240.71400.71400.69400.69400.6940-
26 Feb 20240.67400.67600.67400.67600.6760-
23 Feb 20240.66400.66400.65800.65800.6580-
22 Feb 20240.64600.65800.64600.65800.6580-
21 Feb 20240.66200.66200.64400.64400.6440-
20 Feb 20240.62400.64600.62400.64600.6460-
19 Feb 20240.61600.61600.58600.58600.5860-
16 Feb 20240.59400.59400.59400.59400.5940-
15 Feb 20240.60400.61400.60400.61400.6140-
14 Feb 20240.64400.64400.61600.61600.6160-
13 Feb 20240.64400.65400.64400.65400.6540-
12 Feb 20240.64400.65400.64400.65400.6540-
09 Feb 20240.64400.65400.64400.65400.6540-
08 Feb 20240.65400.65400.62400.65400.6540-
07 Feb 20240.65400.65400.65400.65400.6540-
06 Feb 20240.64400.65400.63400.63400.6340-
05 Feb 20240.63400.63400.63400.63400.6340-
02 Feb 20240.63400.63400.63400.63400.6340-
01 Feb 20240.64400.64400.63400.63400.6340-
31 Jan 20240.66400.66400.64400.64400.6440-
30 Jan 20240.66400.68000.66400.66400.6640-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...