ECN Capital Corp. (2EZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 100 |
| 06 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 03 May 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 100 |
| 02 May 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | - |
| 30 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 29 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 26 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 3,000 |
| 25 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Apr 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | - |
| 23 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Apr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 18 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 16 Apr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 12 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 11 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 10 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 09 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | - |
| 08 Apr 2024 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | - |
| 08 Apr 2024 | 0.01 Dividend | |||||
| 05 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| 04 Apr 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3597 | - |
| 03 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| 02 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3200 | - |
| 28 Mar 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 1.3498 | - |
| 27 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2009 | - |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1811 | - |
| 25 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1811 | - |
| 22 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | - |
| 21 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | - |
| 20 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5383 | - |
| 19 Mar 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5780 | - |
| 18 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5681 | - |
| 15 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6078 | - |
| 14 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| 13 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| 12 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6376 | - |
| 11 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6475 | - |
| 08 Mar 2024 | 1.6100 | 1.6300 | 1.6100 | 1.6300 | 1.6177 | 149 |
| 07 Mar 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6277 | - |
| 06 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6300 | 1.6177 | - |
| 05 Mar 2024 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | 1.6574 | - |
| 04 Mar 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| 01 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8361 | - |
| 29 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8361 | - |
| 27 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 26 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7170 | - |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7666 | - |
| 22 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7368 | - |
| 21 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7468 | - |
| 20 Feb 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | 1.7567 | - |
| 19 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| 16 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| 15 Feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| 14 Feb 2024 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7765 | - |
| 13 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 12 Feb 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8063 | - |
| 09 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| 08 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8162 | - |
| 07 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 06 Feb 2024 | 1.8200 | 1.8200 | 1.8100 | 1.8100 | 1.7964 | - |
| 05 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7865 | - |
| 02 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7765 | - |
| 01 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 31 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 30 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| 29 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| 26 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8758 | - |
| 25 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 24 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| 23 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| 22 Jan 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8758 | - |
| 19 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8460 | - |
| 18 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| 17 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| 16 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8659 | - |
| 15 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 12 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8262 | - |
| 11 Jan 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| 10 Jan 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8460 | - |
| 09 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9155 | - |
| 08 Jan 2024 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | 1.8857 | - |
| 05 Jan 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9155 | - |
| 04 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8956 | - |
| 03 Jan 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9552 | - |
| 02 Jan 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9750 | - |
| 29 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9254 | - |
| 28 Dec 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8956 | - |
| 27 Dec 2023 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8559 | - |
| 22 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8063 | - |
| 21 Dec 2023 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7468 | - |
| 20 Dec 2023 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7964 | - |
| 19 Dec 2023 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7666 | - |
| 18 Dec 2023 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7765 | - |
| 15 Dec 2023 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7865 | - |
| 14 Dec 2023 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8162 | - |
| 14 Dec 2023 | 0.01 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.