UK markets closed

Enersense International Oyj (42U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7600+0.0900 (+3.37%)
At close: 03:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.64002.80002.64002.76002.7600-
25 Jul 20242.68002.76002.67002.67002.6700-
24 Jul 20242.64002.76002.64002.76002.7600-
23 Jul 20242.75002.83002.74002.76002.7600-
22 Jul 20242.82002.99002.78002.78002.7800-
19 Jul 20242.82002.96002.82002.91002.9100-
18 Jul 20242.36002.83002.36002.83002.8300-
17 Jul 20242.38002.48002.38002.48002.4800-
16 Jul 20242.41002.59002.41002.47002.4700-
15 Jul 20242.48002.55002.48002.54002.5400-
12 Jul 20242.45002.57002.45002.57002.5700-
11 Jul 20242.39002.62002.39002.53002.5300-
10 Jul 20242.52002.59002.52002.55002.5500-
09 Jul 20242.45002.58002.45002.58002.5800-
08 Jul 20242.48002.65002.48002.57002.5700-
05 Jul 20242.56002.67002.56002.61002.6100-
04 Jul 20242.65002.79002.65002.71002.7100-
03 Jul 20242.67002.77002.67002.73002.7300-
02 Jul 20242.71002.79002.71002.79002.7900-
01 Jul 20242.89002.94002.85002.85002.8500-
28 Jun 20242.97002.97002.90002.90002.9000-
27 Jun 20242.79002.87002.79002.87002.8700-
26 Jun 20242.90002.98002.83002.83002.8300-
25 Jun 20243.01003.02002.92002.92002.9200-
24 Jun 20242.69002.93002.69002.93002.9300-
21 Jun 20242.69002.69002.69002.69002.6900-
20 Jun 20242.59002.70002.59002.70002.7000-
19 Jun 20242.34002.60002.34002.60002.6000-
18 Jun 20242.41002.45002.36002.36002.3600-
17 Jun 20242.53002.57002.46002.46002.460065
14 Jun 20242.50002.51002.49002.49002.4900-
13 Jun 20242.53002.57002.52002.57002.5700-
12 Jun 20242.54002.56002.50002.50002.5000-
11 Jun 20242.50002.59002.50002.59002.5900-
10 Jun 20242.52002.53002.50002.50002.5000-
07 Jun 20242.57002.60002.55002.55002.5500-
06 Jun 20242.56002.56002.51002.55002.5500-
05 Jun 20242.56002.57002.56002.57002.5700-
04 Jun 20242.57002.58002.54002.54002.5400-
03 Jun 20242.54002.58002.54002.54002.5400-
31 May 20242.50002.53002.50002.52002.5200-
30 May 20242.53002.58002.53002.58002.5800-
29 May 20242.57002.57002.57002.57002.5700-
28 May 20242.62002.62002.57002.57002.5700-
27 May 20242.66002.66002.61002.61002.6100-
24 May 20242.66002.66002.63002.63002.6300-
23 May 20242.66002.66002.64002.64002.6400-
22 May 20242.66002.67002.64002.65002.6500-
21 May 20242.64002.66002.64002.65002.6500-
20 May 20242.68002.69002.68002.68002.6800-
17 May 20242.65002.67002.65002.66002.6600-
16 May 20242.63002.65002.63002.65002.65001,000
15 May 20242.72002.72002.63002.63002.6300-
14 May 20242.81002.82002.73002.73002.7300-
13 May 20242.84002.87002.80002.87002.870024
10 May 20242.91002.91002.83002.83002.8300-
09 May 20242.91002.91002.91002.91002.9100-
08 May 20242.81002.97002.81002.89002.8900-
07 May 20242.86002.95002.78002.78002.780063
06 May 20242.92002.96002.90002.90002.9000-
03 May 20243.03003.09002.94002.94002.9400-
02 May 20243.13003.14003.06003.06003.0600-
30 Apr 20243.46003.46003.10003.10003.1000-
29 Apr 20243.69003.69003.47003.47003.4700-
26 Apr 20243.91003.91003.67003.67003.6700-
25 Apr 20243.91003.97003.91003.91003.9100-
24 Apr 20244.00004.00003.93003.94003.9400-
23 Apr 20243.99003.99003.94003.98003.9800-
22 Apr 20243.97004.00003.91003.95003.9500-
19 Apr 20243.94003.95003.92003.92003.9200-
18 Apr 20243.95003.95003.87003.94003.9400-
17 Apr 20243.93003.93003.92003.93003.9300-
16 Apr 20243.84003.90003.84003.88003.8800-
15 Apr 20243.88003.92003.82003.82003.8200-
12 Apr 20243.90003.90003.85003.85003.8500-
11 Apr 20243.90003.90003.86003.88003.8800-
10 Apr 20243.94003.94003.88003.88003.8800-
09 Apr 20243.93003.94003.89003.94003.9400-
08 Apr 20243.87003.94003.87003.92003.9200-
05 Apr 20244.00004.00003.89003.91003.9100-
04 Apr 20243.98003.98003.92003.92003.9200-
03 Apr 20244.04004.04003.86003.96003.9600-
02 Apr 20243.90003.96003.85003.96003.9600-
28 Mar 20243.87003.87003.83003.84003.8400-
27 Mar 20243.95003.95003.82003.84003.8400-
26 Mar 20243.86003.91003.84003.88003.8800-
25 Mar 20243.95003.95003.86003.86003.8600100
22 Mar 20244.07004.08004.01004.01004.0100-
21 Mar 20244.05004.05004.01004.01004.0100-
20 Mar 20243.98003.98003.92003.96003.9600-
19 Mar 20243.81003.94003.80003.94003.9400-
18 Mar 20243.69003.76003.59003.76003.7600-
15 Mar 20243.74003.74003.70003.70003.7000-
14 Mar 20243.84003.92003.79003.79003.7900-
13 Mar 20243.88003.90003.81003.81003.8100-
12 Mar 20243.89003.96003.88003.88003.8800-
11 Mar 20243.89003.99003.89003.91003.9100-
08 Mar 20243.92003.93003.84003.93003.9300-
07 Mar 20243.92003.95003.83003.95003.9500-
06 Mar 20243.94003.97003.88003.88003.8800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...