UK markets closed

essensys plc (3L8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2380+0.0400 (+20.20%)
At close: 03:29PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.19800.23800.19800.23800.2380-
30 May 20240.19900.19900.19800.19800.1980-
29 May 20240.19900.19900.19900.19900.1990-
28 May 20240.19800.19900.19800.19900.1990-
27 May 20240.19800.19900.19800.19900.1990-
24 May 20240.19800.19800.19800.19800.1980-
23 May 20240.19900.19900.19800.19800.1980-
22 May 20240.19800.19900.19800.19900.1990-
21 May 20240.19800.19800.19800.19800.1980-
20 May 20240.19700.19700.19700.19700.1970-
17 May 20240.19700.19700.19700.19700.1970-
16 May 20240.19700.19700.19700.19700.1970-
15 May 20240.19600.19700.19600.19700.1970-
14 May 20240.19700.19700.19600.19600.1960-
13 May 20240.19400.19600.19100.19600.1960-
10 May 20240.18600.19100.18600.19100.1910-
09 May 20240.18600.18600.18600.18600.1860-
08 May 20240.18300.18600.18300.18600.1860-
07 May 20240.17600.17800.17600.17800.1780-
06 May 20240.17700.17700.17700.17700.1770-
03 May 20240.16100.16100.14700.14700.1470-
02 May 20240.15000.15000.14700.14700.1470-
30 Apr 20240.20400.20400.14700.14700.1470-
29 Apr 20240.20400.20400.20400.20400.2040-
26 Apr 20240.20200.20200.20200.20200.2020-
25 Apr 20240.20200.20200.20200.20200.2020-
24 Apr 20240.20200.20200.20200.20200.2020-
23 Apr 20240.20200.20200.20200.20200.2020-
22 Apr 20240.20200.20200.20000.20000.2000-
19 Apr 20240.20200.20200.20200.20200.2020-
18 Apr 20240.20200.20400.20200.20400.2040-
17 Apr 20240.20400.20400.20400.20400.2040-
16 Apr 20240.20600.20600.20400.20400.2040-
15 Apr 20240.20600.20600.20400.20400.2040-
12 Apr 20240.20600.20600.20400.20400.2040-
11 Apr 20240.20600.20800.20600.20800.2080-
10 Apr 20240.20600.20800.20600.20800.2080-
09 Apr 20240.20600.20800.20600.20800.2080-
08 Apr 20240.20600.20600.20600.20600.2060-
05 Apr 20240.20600.20600.20600.20600.2060-
04 Apr 20240.20800.20800.20600.20600.2060-
03 Apr 20240.21600.21800.21600.21800.2180-
02 Apr 20240.21800.22000.21800.21800.2180-
28 Mar 20240.22600.23000.22600.23000.2300-
27 Mar 20240.22000.23000.22000.23000.2300-
26 Mar 20240.22400.23000.22400.23000.2300-
25 Mar 20240.23800.24200.23000.23000.2300-
22 Mar 20240.23800.24200.23800.24200.2420-
21 Mar 20240.24000.24200.24000.24200.2420-
20 Mar 20240.24000.24200.24000.24200.2420-
19 Mar 20240.24000.24200.24000.24200.2420-
18 Mar 20240.24000.24200.24000.24200.2420-
15 Mar 20240.24000.24200.24000.24200.2420-
14 Mar 20240.24000.24200.24000.24200.2420-
13 Mar 20240.24000.24200.24000.24200.2420-
12 Mar 20240.24000.24200.24000.24200.2420-
11 Mar 20240.24000.24200.24000.24200.2420-
08 Mar 20240.24000.24400.24000.24400.2440-
07 Mar 20240.25600.25600.24200.24200.2420-
06 Mar 20240.26200.26600.26200.26400.2640-
05 Mar 20240.29400.30000.28800.28800.2880-
04 Mar 20240.31600.32200.31600.32200.3220-
01 Mar 20240.31600.32200.31600.32200.3220-
29 Feb 20240.31800.32200.31800.32200.3220-
28 Feb 20240.31800.32200.31800.32200.3220-
27 Feb 20240.31800.32200.31800.32200.3220-
26 Feb 20240.31800.32200.31800.32200.3220-
23 Feb 20240.31800.32400.31800.32400.3240-
22 Feb 20240.32800.33400.32200.32200.3220-
21 Feb 20240.32800.33400.32800.33400.3340-
20 Feb 20240.32800.33400.32800.33400.3340-
19 Feb 20240.32800.33400.32800.33400.3340-
16 Feb 20240.32800.33400.32800.33400.3340-
15 Feb 20240.32800.33400.32800.33400.3340-
14 Feb 20240.33600.33600.33400.33400.3340-
13 Feb 20240.33000.33600.33000.33600.3360-
12 Feb 20240.32800.33400.32800.33400.3340-
09 Feb 20240.33000.33400.33000.33400.3340-
08 Feb 20240.32800.33400.32800.33400.3340-
07 Feb 20240.33000.33600.33000.33600.3360-
06 Feb 20240.33800.33800.33400.33400.3340-
05 Feb 20240.35600.35600.33400.33400.3340-
02 Feb 20240.34600.35800.33400.33400.3340-
01 Feb 20240.36800.37000.36800.37000.3700-
31 Jan 20240.37000.37000.36800.36800.3680-
30 Jan 20240.37000.37000.37000.37000.3700-
29 Jan 20240.37000.37000.37000.37000.3700-
26 Jan 20240.37000.37000.37000.37000.3700-
25 Jan 20240.38000.38000.38000.38000.3800-
24 Jan 20240.38000.38000.38000.38000.3800-
23 Jan 20240.38000.38000.38000.38000.3800-
22 Jan 20240.37800.37800.37800.37800.3780-
19 Jan 20240.37800.37800.37800.37800.3780-
18 Jan 20240.38000.38000.38000.38000.3800-
17 Jan 20240.40200.40200.40200.40200.4020-
16 Jan 20240.40000.40000.40000.40000.4000-
15 Jan 20240.41200.41200.41200.41200.4120-
12 Jan 20240.41200.41200.41200.41200.4120-
11 Jan 20240.41200.41200.41200.41200.4120-
10 Jan 20240.41200.41200.41200.41200.4120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...