UK markets closed

Enersense International Oyj (42U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.9400+0.0100 (+0.25%)
At close: 03:29PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20243.95003.95003.87003.94003.9400100
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-
05 Mar 20243.92004.02003.92003.93003.9300-
04 Mar 20243.95003.95003.91003.93003.9300-
01 Mar 20244.09004.09003.98003.98003.9800-
29 Feb 20244.05004.11003.95004.11004.1100-
28 Feb 20243.93003.99003.92003.99003.9900-
27 Feb 20243.93003.96003.92003.92003.9200-
26 Feb 20243.86003.93003.86003.91003.9100-
23 Feb 20243.95003.95003.93003.95003.9500-
22 Feb 20243.78003.93003.78003.93003.9300-
21 Feb 20243.81003.86003.80003.80003.8000-
20 Feb 20243.86003.88003.78003.78003.7800-
19 Feb 20243.95003.95003.90003.90003.9000-
16 Feb 20243.98004.01003.98003.99003.9900-
15 Feb 20243.94004.01003.92004.01004.0100-
14 Feb 20243.85003.85003.76003.85003.8500-
13 Feb 20243.98004.02003.91003.91003.9100-
12 Feb 20244.01004.03003.98003.98003.9800-
09 Feb 20244.06004.06003.98004.00004.0000-
08 Feb 20243.91003.98003.90003.98003.9800-
07 Feb 20244.02004.04003.95003.95003.9500-
06 Feb 20244.12004.18004.03004.03004.0300-
05 Feb 20244.03004.17004.03004.15004.1500-
02 Feb 20244.03004.03004.01004.02004.0200-
01 Feb 20244.11004.11004.05004.05004.0500-
31 Jan 20244.09004.09004.09004.09004.0900-
30 Jan 20244.07004.07004.07004.07004.0700-
29 Jan 20244.16004.19004.16004.19004.19001
26 Jan 20244.15004.15004.15004.15004.1500-
25 Jan 20244.10004.10004.10004.10004.1000-
24 Jan 20244.16004.16004.16004.16004.1600-
23 Jan 20244.13004.13004.13004.13004.1300-
22 Jan 20244.18004.18004.18004.18004.1800-
19 Jan 20244.22004.26004.22004.26004.260027
18 Jan 20244.21004.21004.21004.21004.2100-
17 Jan 20244.25004.25004.25004.25004.2500-
16 Jan 20244.19004.19004.19004.19004.1900-
15 Jan 20244.26004.26004.26004.26004.2600-
12 Jan 20244.26004.26004.26004.26004.2600-
11 Jan 20244.33004.33004.33004.33004.3300-
10 Jan 20244.35004.35004.35004.35004.3500-
09 Jan 20244.27004.27004.27004.27004.2700-
08 Jan 20244.24004.24004.24004.24004.2400-
05 Jan 20244.28004.28004.28004.28004.2800-
04 Jan 20244.22004.22004.22004.22004.2200-
03 Jan 20244.29004.29004.29004.29004.2900-
02 Jan 20244.32004.32004.32004.32004.3200-
29 Dec 20234.20004.25004.20004.25004.25001,000
28 Dec 20234.13004.13004.13004.13004.1300-
27 Dec 20234.20004.20004.20004.20004.2000-
22 Dec 20234.15004.15004.15004.15004.1500-
21 Dec 20234.18004.18004.18004.18004.1800-
20 Dec 20234.05004.05004.05004.05004.0500-
19 Dec 20234.07004.07004.07004.07004.0700-
18 Dec 20234.15004.15004.15004.15004.1500-
15 Dec 20234.27004.27004.27004.27004.2700-
14 Dec 20234.13004.13004.13004.13004.1300-
13 Dec 20234.13004.13004.13004.13004.1300-
12 Dec 20234.24004.24004.24004.24004.2400-
11 Dec 20233.97003.97003.97003.97003.9700-
08 Dec 20233.97003.97003.97003.97003.9700-
07 Dec 20233.98003.98003.98003.98003.9800-
06 Dec 20233.94003.94003.94003.94003.9400-
05 Dec 20233.98003.98003.98003.98003.9800-
04 Dec 20234.04004.10004.04004.10004.10001
01 Dec 20234.06004.06004.06004.06004.0600-
30 Nov 20234.03004.03004.03004.03004.0300-
29 Nov 20234.08004.08004.08004.08004.0800-
28 Nov 20233.99003.99003.99003.99003.9900-
27 Nov 20233.90003.90003.90003.90003.9000-
24 Nov 20233.94003.94003.94003.94003.9400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...