UK markets closed

Essential Utilities Inc (A2A.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
36.100.00 (0.00%)
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202436.1036.1036.1036.1036.1030
16 May 202436.1036.1036.1036.1036.10-
15 May 202436.1036.1036.1036.1036.10-
14 May 202436.1036.1036.1036.1036.10-
13 May 202436.1036.1036.1036.1036.10-
10 May 202435.9735.9735.9735.9735.97-
09 May 202435.9735.9735.9735.9735.97-
09 May 20240.3071 Dividend
08 May 202435.9735.9735.9735.9735.66-
07 May 202435.2635.9735.2635.9735.6630
06 May 202434.8734.8734.8734.8734.57-
03 May 202434.8734.8734.8734.8734.57-
02 May 202434.3734.3734.3734.3734.08-
30 Apr 202434.0834.0834.0834.0833.79-
29 Apr 202434.0834.0834.0834.0833.79-
26 Apr 202434.1434.1434.1434.1433.85-
25 Apr 202434.1434.1434.1434.1433.85-
24 Apr 202434.1434.1434.1434.1433.85-
23 Apr 202433.3534.1433.3534.1433.8535
22 Apr 202432.9932.9932.9932.9932.71-
19 Apr 202432.4932.4932.4932.4932.21-
18 Apr 202432.2332.2332.2332.2331.95-
17 Apr 202432.2332.2332.2332.2331.95-
16 Apr 202432.2332.2332.2332.2331.95-
15 Apr 202432.6732.6732.2332.2331.95150
12 Apr 202432.9232.9232.9232.9232.64-
11 Apr 202432.9232.9232.9232.9232.64-
10 Apr 202433.5033.5033.5033.5033.21-
09 Apr 202433.3733.3733.3733.3733.09-
08 Apr 202433.3733.3733.3733.3733.09-
05 Apr 202433.6033.6033.6033.6033.31-
04 Apr 202433.6033.6033.6033.6033.31-
03 Apr 202433.9033.9033.9033.9033.61-
02 Apr 202433.9033.9033.9033.9033.61-
28 Mar 202433.8633.8633.8633.8633.57-
27 Mar 202433.0633.0633.0633.0632.78-
26 Mar 202433.6633.6633.6633.6633.37-
25 Mar 202433.7033.7033.7033.7033.41-
22 Mar 202433.5833.5833.5833.5833.29-
21 Mar 202433.3033.3033.3033.3033.02-
20 Mar 202433.0533.0533.0533.0532.77-
19 Mar 202433.0533.0533.0533.0532.77-
18 Mar 202433.1733.1733.1733.1732.89-
15 Mar 202433.1733.1733.1733.1732.89-
14 Mar 202433.2433.2433.2433.2432.96-
13 Mar 202432.8132.8132.8132.8132.53-
12 Mar 202432.8132.8132.8132.8132.53-
11 Mar 202432.2032.2032.2032.2031.93-
08 Mar 202431.9931.9931.9931.9931.72-
07 Mar 202431.9931.9931.9931.9931.72-
06 Mar 202431.9931.9931.9931.9931.72-
05 Mar 202432.3332.3331.9931.9931.7235
04 Mar 202431.9131.9131.9131.9131.64-
01 Mar 202431.9131.9131.9131.9131.64-
29 Feb 202431.7931.7931.7931.7931.52-
28 Feb 202431.7931.7931.7931.7931.52-
27 Feb 202431.7831.7831.7831.7831.51-
26 Feb 202432.7432.7432.7432.7432.46-
23 Feb 202433.0633.0633.0633.0632.78-
22 Feb 202433.2833.2833.2833.2833.00-
21 Feb 202433.2733.2733.2733.2732.99-
20 Feb 202433.2733.2733.2733.2732.99-
19 Feb 202433.2733.2733.2733.2732.99-
16 Feb 202433.2633.2633.2633.2632.98-
15 Feb 202432.9532.9532.9532.9532.67-
14 Feb 202432.9532.9532.9532.9532.67-
13 Feb 202433.0233.0233.0233.0232.74-
12 Feb 202433.0233.0233.0233.0232.74-
09 Feb 202433.0733.0733.0733.0732.79-
08 Feb 202433.0733.0733.0733.0732.79-
08 Feb 20240.3071 Dividend
07 Feb 202433.2433.2433.2433.2432.65-
06 Feb 202433.2433.2433.2433.2432.65-
05 Feb 202433.5633.5633.5633.5632.97-
02 Feb 202433.5633.5633.5633.5632.97-
01 Feb 202433.5633.5633.5633.5632.97-
31 Jan 202433.6333.6333.6333.6333.03-
30 Jan 202433.6333.6333.6333.6333.03-
29 Jan 202433.3733.3733.3733.3732.78-
26 Jan 202433.2733.2733.2733.2732.68-
25 Jan 202433.2733.2733.2733.2732.68-
24 Jan 202434.1234.1234.1234.1233.52-
23 Jan 202434.1234.1234.1234.1233.52-
22 Jan 202434.1234.1234.1234.1233.52-
19 Jan 202434.0634.1834.0634.1833.58134
18 Jan 202434.4134.4134.4134.4133.80-
17 Jan 202434.9234.9234.9234.9234.30-
16 Jan 202434.9234.9234.9234.9234.30-
15 Jan 202434.9234.9234.9234.9234.30-
12 Jan 202434.9234.9234.9234.9234.30-
11 Jan 202434.9234.9234.9234.9234.30-
10 Jan 202434.6534.6534.6534.6534.04-
09 Jan 202434.3834.3834.3834.3833.77-
08 Jan 202434.3834.3834.3834.3833.77-
05 Jan 202434.3834.3834.3834.3833.77-
04 Jan 202434.3834.3834.3834.3833.77-
03 Jan 202434.1334.1334.1334.1333.53-
02 Jan 202433.8633.8633.8633.8633.26-
29 Dec 202333.6933.8633.6933.8633.26-
28 Dec 202333.5833.5833.5833.5832.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...