UK markets closed
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,000.71 -517.88 (-2.65%) CRUDE OIL
67.44 +0.70 (+1.05%) GOLD FUTURES
1,987.60 +14.10 (+0.71%) DOW
32,129.38 +267.40 (+0.84%) Bitcoin GBP
22,775.55 -209.17 (-0.91%)
Enersense International Oyj (42U.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CET. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 100 |
| 17 Mar 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 16 Mar 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 15 Mar 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 14 Mar 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 13 Mar 2023 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 10 Mar 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 09 Mar 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 08 Mar 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 07 Mar 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 06 Mar 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 03 Mar 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 02 Mar 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 01 Mar 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 28 Feb 2023 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 27 Feb 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 24 Feb 2023 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 23 Feb 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 22 Feb 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 Feb 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 20 Feb 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 17 Feb 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 16 Feb 2023 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 15 Feb 2023 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
| 14 Feb 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 13 Feb 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 Feb 2023 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 09 Feb 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| 08 Feb 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 07 Feb 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 06 Feb 2023 | 6.34 | 6.39 | 6.34 | 6.39 | 6.39 | 100 |
| 03 Feb 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 02 Feb 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 01 Feb 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 31 Jan 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 30 Jan 2023 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 27 Jan 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 26 Jan 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 25 Jan 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 24 Jan 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 23 Jan 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| 20 Jan 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| 19 Jan 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 18 Jan 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 17 Jan 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 16 Jan 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 13 Jan 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Jan 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 11 Jan 2023 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 10 Jan 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 09 Jan 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 06 Jan 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 05 Jan 2023 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 04 Jan 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 03 Jan 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 02 Jan 2023 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 30 Dec 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 29 Dec 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 28 Dec 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 27 Dec 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 23 Dec 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 22 Dec 2022 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 21 Dec 2022 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 20 Dec 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 19 Dec 2022 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 16 Dec 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 15 Dec 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 14 Dec 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 13 Dec 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 12 Dec 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 09 Dec 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 08 Dec 2022 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 07 Dec 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 06 Dec 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 05 Dec 2022 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| 02 Dec 2022 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 01 Dec 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 30 Nov 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 29 Nov 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 28 Nov 2022 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 25 Nov 2022 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 24 Nov 2022 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 23 Nov 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 22 Nov 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 21 Nov 2022 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 18 Nov 2022 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 17 Nov 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 16 Nov 2022 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| 15 Nov 2022 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 14 Nov 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Nov 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 10 Nov 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 09 Nov 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 08 Nov 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 07 Nov 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 04 Nov 2022 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 03 Nov 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 02 Nov 2022 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 01 Nov 2022 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 31 Oct 2022 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
