UK markets close in 1 hour 58 minutes

Encavis AG (ECV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
16.89+0.01 (+0.06%)
As of 09:59AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202416.8816.8916.8816.8916.8975
23 Apr 202416.8916.8916.8816.8816.8875
22 Apr 202416.9016.9016.8816.9016.904,545
19 Apr 202416.8816.8816.8816.8816.88350
18 Apr 202416.8816.8816.8816.8816.88185
17 Apr 202416.8716.8916.8716.8816.88330
16 Apr 202416.8616.9116.8316.8816.88387
15 Apr 202416.9416.9516.8416.8416.842,081
12 Apr 202416.9216.9516.9216.9416.947,780
11 Apr 202416.8816.9016.8716.9016.901,776
10 Apr 202416.8516.8916.8516.8716.87550
09 Apr 202416.8616.8716.8516.8616.861,144
08 Apr 202416.8516.8716.8516.8616.86540
05 Apr 202416.8516.8816.8516.8516.851,392
04 Apr 202416.8516.9016.8516.8716.87650
03 Apr 202416.8416.8616.8416.8616.86200
02 Apr 202416.8316.8516.8316.8516.85528
28 Mar 202416.8516.8616.8516.8516.853,276
27 Mar 202416.8416.8616.8416.8416.84870
26 Mar 202416.8516.8616.8416.8616.867,895
25 Mar 202416.8216.9016.8216.8616.862,770
22 Mar 202416.8616.8916.8616.8916.89685
21 Mar 202416.8716.8916.8516.8716.872,700
20 Mar 202416.8616.9016.8616.8916.892,578
19 Mar 202416.8816.9016.8716.8716.871,285
18 Mar 202416.8116.8916.7616.8416.845,606
15 Mar 202416.7816.9216.7816.8216.826,302
14 Mar 202417.2017.2016.7516.7716.7723,268
13 Mar 202413.3313.6513.3313.4113.413,325
12 Mar 202413.9413.9413.3713.3713.373,598
11 Mar 202414.0014.0613.8013.8013.803,224
08 Mar 202413.8114.2013.8114.2014.20965
07 Mar 202413.2613.9813.2613.8013.801,710
06 Mar 202411.2413.3011.2413.3013.30897
05 Mar 202410.9111.4110.9111.3011.302,971
04 Mar 202411.1511.1510.7810.7810.781,090
01 Mar 202411.0611.0610.8410.8410.841,220
29 Feb 202410.8211.2710.8211.0111.01250
28 Feb 202411.2311.2710.8111.0911.096,228
27 Feb 202411.1511.2711.0911.2711.273,477
26 Feb 202411.2611.2811.0311.1911.192,485
23 Feb 202411.6011.6011.3011.3111.31715
22 Feb 202411.8511.8511.6411.7511.75388
21 Feb 202411.8911.9411.8111.8111.81170
20 Feb 202411.9911.9911.8611.9811.98150
19 Feb 202412.1812.1812.0012.0212.021,210
16 Feb 202412.1512.2511.9912.0912.092,465
15 Feb 202412.2612.2712.1012.2312.23341
14 Feb 202412.1012.1412.0412.1412.14-
13 Feb 202412.5312.5712.3412.3412.34-
12 Feb 202412.3512.6012.2012.5512.55643
09 Feb 202412.2612.4312.2312.4312.43715
08 Feb 202412.4912.7312.3912.3912.391,739
07 Feb 202412.6512.6512.5912.6412.64-
06 Feb 202412.5312.5912.4112.5912.59150
05 Feb 202412.8112.9412.5712.5712.5765
02 Feb 202412.8913.0212.8212.8212.82235
01 Feb 202412.8613.0212.8113.0213.02-
31 Jan 202412.7212.9012.5612.9012.901,310
30 Jan 202412.9312.9312.8512.8512.85220
29 Jan 202412.8012.8012.7312.7712.77128
26 Jan 202412.6612.6612.6412.6412.64130
25 Jan 202412.5812.5812.5312.5312.53200
24 Jan 202412.6512.8412.6212.6212.62460
23 Jan 202412.7012.7312.6812.7212.72200
22 Jan 202413.1213.2013.0213.0213.02520
19 Jan 202413.0113.0113.0113.0113.01-
18 Jan 202412.9512.9712.9512.9712.97100
17 Jan 202413.5213.5213.0013.0013.001,480
16 Jan 202414.1014.1013.8913.8913.8930
15 Jan 202414.4814.4814.1614.1614.161,075
12 Jan 202414.4114.5514.4114.5114.51422
11 Jan 202414.6314.6314.6314.6314.63-
10 Jan 202414.4414.5514.4414.5514.55160
09 Jan 202414.4014.5514.3514.5514.55280
08 Jan 202414.4014.4014.1114.3314.33440
05 Jan 202414.0714.0714.0014.0014.00200
04 Jan 202414.2314.2314.2314.2314.23-
03 Jan 202414.6014.6014.1914.1914.19130
02 Jan 202415.5015.5014.7214.7714.77651
29 Dec 202315.3915.3915.3915.3915.39-
28 Dec 202315.4015.4015.3115.3115.31400
27 Dec 202315.3415.4015.3115.3115.311,300
22 Dec 202315.1215.1614.9815.1615.161,774
21 Dec 202315.1015.1015.1015.1015.10290
20 Dec 202314.7015.0514.7015.0515.05350
19 Dec 202314.6114.6114.6114.6114.61-
18 Dec 202314.6614.8514.5914.5914.59900
15 Dec 202314.4114.4114.4114.4114.41-
14 Dec 202313.7814.6113.7814.4414.441,830
13 Dec 202313.3013.3013.3013.3013.30-
12 Dec 202313.4213.4213.2013.2013.20175
11 Dec 202314.0214.0213.3613.4313.433,947
08 Dec 202314.4714.4714.4714.4714.47-
07 Dec 202314.1914.2414.1914.2414.24100
06 Dec 202314.2314.4014.2314.4014.401,100
05 Dec 202313.7714.1513.7714.0614.06260
04 Dec 202313.9913.9913.7713.7713.77861
01 Dec 202313.5613.5613.5613.5613.56-
30 Nov 202313.3113.3113.3013.3013.30200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...