UK markets open in 6 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.27 +0.32 (+0.41%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,096.45 +615.45 (+1.32%)
EDP - Energias de Portugal SA (EDP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:39PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.5210 | 3.6300 | 3.5210 | 3.6300 | 3.6300 | 8,217 |
| 30 Apr 2024 | 3.5400 | 3.5800 | 3.5180 | 3.5270 | 3.5270 | 2,000 |
| 29 Apr 2024 | 3.5310 | 3.5810 | 3.5310 | 3.5810 | 3.5810 | - |
| 26 Apr 2024 | 3.5220 | 3.5220 | 3.5080 | 3.5150 | 3.5150 | - |
| 25 Apr 2024 | 3.5010 | 3.5430 | 3.4800 | 3.4930 | 3.4930 | 1,005 |
| 24 Apr 2024 | 3.5880 | 3.5880 | 3.5160 | 3.5160 | 3.5160 | 600 |
| 23 Apr 2024 | 3.5670 | 3.5670 | 3.5270 | 3.5530 | 3.5530 | 23 |
| 22 Apr 2024 | 3.6250 | 3.6310 | 3.5400 | 3.5630 | 3.5630 | 2,000 |
| 19 Apr 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
| 18 Apr 2024 | 3.6140 | 3.6600 | 3.6140 | 3.6600 | 3.6600 | 100 |
| 17 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 16 Apr 2024 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | 3.5570 | - |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3,000 |
| 12 Apr 2024 | 3.5660 | 3.6460 | 3.5660 | 3.6460 | 3.6460 | 1,000 |
| 11 Apr 2024 | 3.4950 | 3.6040 | 3.4950 | 3.5230 | 3.5230 | 2,000 |
| 10 Apr 2024 | 3.5650 | 3.5890 | 3.4800 | 3.4900 | 3.4900 | 6,868 |
| 09 Apr 2024 | 3.4560 | 3.5460 | 3.4250 | 3.5460 | 3.5460 | - |
| 08 Apr 2024 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | - |
| 05 Apr 2024 | 3.4640 | 3.5670 | 3.4640 | 3.4790 | 3.4790 | - |
| 04 Apr 2024 | 3.5380 | 3.5950 | 3.5380 | 3.5830 | 3.5830 | - |
| 03 Apr 2024 | 3.5910 | 3.5910 | 3.5310 | 3.5630 | 3.5630 | 100 |
| 02 Apr 2024 | 3.6020 | 3.6160 | 3.5770 | 3.6010 | 3.6010 | 1,020 |
| 28 Mar 2024 | 3.6170 | 3.6170 | 3.5790 | 3.6050 | 3.6050 | - |
| 27 Mar 2024 | 3.4790 | 3.6170 | 3.4790 | 3.6170 | 3.6170 | 280 |
| 26 Mar 2024 | 3.5590 | 3.5590 | 3.4940 | 3.5050 | 3.5050 | 500 |
| 25 Mar 2024 | 3.5770 | 3.5790 | 3.5220 | 3.5510 | 3.5510 | - |
| 22 Mar 2024 | 3.4280 | 3.5870 | 3.4280 | 3.5860 | 3.5860 | - |
| 21 Mar 2024 | 3.5260 | 3.5260 | 3.4650 | 3.4830 | 3.4830 | - |
| 20 Mar 2024 | 3.4190 | 3.4960 | 3.4190 | 3.4960 | 3.4960 | - |
| 19 Mar 2024 | 3.5990 | 3.5990 | 3.4620 | 3.4620 | 3.4620 | 1,000 |
| 18 Mar 2024 | 3.5740 | 3.6120 | 3.5670 | 3.6010 | 3.6010 | - |
| 15 Mar 2024 | 3.6100 | 3.6460 | 3.6100 | 3.6100 | 3.6100 | 300 |
| 14 Mar 2024 | 3.6320 | 3.7330 | 3.6190 | 3.6450 | 3.6450 | 2,000 |
| 13 Mar 2024 | 3.6470 | 3.6550 | 3.6470 | 3.6550 | 3.6550 | - |
| 12 Mar 2024 | 3.8110 | 3.8110 | 3.7830 | 3.7840 | 3.7840 | - |
| 11 Mar 2024 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | 3.8520 | - |
| 08 Mar 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 07 Mar 2024 | 3.7760 | 3.9080 | 3.7760 | 3.8980 | 3.8980 | - |
| 06 Mar 2024 | 3.7480 | 3.8530 | 3.7480 | 3.8350 | 3.8350 | - |
| 05 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 04 Mar 2024 | 3.6830 | 3.6940 | 3.6420 | 3.6420 | 3.6420 | - |
| 01 Mar 2024 | 3.7090 | 3.7600 | 3.6850 | 3.6850 | 3.6850 | 200 |
| 29 Feb 2024 | 3.6050 | 3.6860 | 3.6050 | 3.6860 | 3.6860 | - |
| 28 Feb 2024 | 3.6890 | 3.6890 | 3.6280 | 3.6510 | 3.6510 | 2,675 |
| 27 Feb 2024 | 3.6570 | 3.7130 | 3.6510 | 3.7130 | 3.7130 | - |
| 26 Feb 2024 | 3.7450 | 3.7450 | 3.6570 | 3.6890 | 3.6890 | 715 |
| 23 Feb 2024 | 3.6970 | 3.7430 | 3.6970 | 3.7430 | 3.7430 | - |
| 22 Feb 2024 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | 3.7650 | - |
| 21 Feb 2024 | 3.7530 | 3.7550 | 3.7270 | 3.7340 | 3.7340 | - |
| 20 Feb 2024 | 3.7080 | 3.7600 | 3.7020 | 3.7020 | 3.7020 | - |
| 19 Feb 2024 | 3.7150 | 3.8010 | 3.7100 | 3.7100 | 3.7100 | 50,000 |
| 16 Feb 2024 | 3.7740 | 3.7900 | 3.7390 | 3.7610 | 3.7610 | - |
| 15 Feb 2024 | 3.7660 | 3.8260 | 3.7600 | 3.8260 | 3.8260 | - |
| 14 Feb 2024 | 3.7930 | 3.7930 | 3.7420 | 3.7420 | 3.7420 | 150 |
| 13 Feb 2024 | 3.8070 | 3.8520 | 3.7810 | 3.7810 | 3.7810 | - |
| 12 Feb 2024 | 3.7230 | 3.8400 | 3.7230 | 3.8340 | 3.8340 | 100 |
| 09 Feb 2024 | 3.7650 | 3.7890 | 3.7420 | 3.7420 | 3.7420 | - |
| 08 Feb 2024 | 3.9000 | 3.9000 | 3.8010 | 3.8010 | 3.8010 | 1,250 |
| 07 Feb 2024 | 3.9070 | 3.9660 | 3.8790 | 3.9030 | 3.9030 | - |
| 06 Feb 2024 | 4.0100 | 4.0100 | 3.8690 | 3.9340 | 3.9340 | 3,000 |
| 05 Feb 2024 | 4.1000 | 4.1990 | 4.0070 | 4.0070 | 4.0070 | 225 |
| 02 Feb 2024 | 4.0610 | 4.1120 | 4.0360 | 4.0610 | 4.0610 | 2,100 |
| 01 Feb 2024 | 4.1120 | 4.1260 | 4.1120 | 4.1190 | 4.1190 | - |
| 31 Jan 2024 | 3.9960 | 4.1470 | 3.9960 | 4.1470 | 4.1470 | 500 |
| 30 Jan 2024 | 3.9380 | 4.0130 | 3.9380 | 4.0000 | 4.0000 | 917 |
| 29 Jan 2024 | 4.0470 | 4.0470 | 3.9680 | 3.9680 | 3.9680 | - |
| 26 Jan 2024 | 4.2010 | 4.2010 | 3.9760 | 3.9760 | 3.9760 | - |
| 25 Jan 2024 | 4.1860 | 4.2150 | 4.1860 | 4.1990 | 4.1990 | - |
| 24 Jan 2024 | 4.1860 | 4.2900 | 4.1860 | 4.2320 | 4.2320 | 250 |
| 23 Jan 2024 | 4.2280 | 4.2530 | 4.2180 | 4.2410 | 4.2410 | 450 |
| 22 Jan 2024 | 4.2870 | 4.2870 | 4.2310 | 4.2720 | 4.2720 | - |
| 19 Jan 2024 | 4.1460 | 4.2110 | 4.1460 | 4.2110 | 4.2110 | - |
| 18 Jan 2024 | 4.2090 | 4.2300 | 4.1930 | 4.1930 | 4.1930 | 1,000 |
| 17 Jan 2024 | 4.3470 | 4.3470 | 4.2100 | 4.2250 | 4.2250 | 400 |
| 16 Jan 2024 | 4.4570 | 4.4570 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 Jan 2024 | 4.4460 | 4.4570 | 4.4380 | 4.4570 | 4.4570 | - |
| 12 Jan 2024 | 4.5000 | 4.5360 | 4.4660 | 4.4700 | 4.4700 | - |
| 11 Jan 2024 | 4.5700 | 4.5930 | 4.5470 | 4.5510 | 4.5510 | - |
| 10 Jan 2024 | 4.5600 | 4.5820 | 4.5390 | 4.5820 | 4.5820 | - |
| 09 Jan 2024 | 4.4860 | 4.5610 | 4.4860 | 4.5610 | 4.5610 | - |
| 08 Jan 2024 | 4.4600 | 4.5200 | 4.4600 | 4.5200 | 4.5200 | 1,000 |
| 05 Jan 2024 | 4.4640 | 4.4940 | 4.4640 | 4.4940 | 4.4940 | - |
| 04 Jan 2024 | 4.4340 | 4.4540 | 4.4280 | 4.4540 | 4.4540 | - |
| 03 Jan 2024 | 4.4650 | 4.4650 | 4.4000 | 4.4040 | 4.4040 | - |
| 02 Jan 2024 | 4.4800 | 4.5640 | 4.4800 | 4.5020 | 4.5020 | - |
| 29 Dec 2023 | 4.5460 | 4.5510 | 4.5460 | 4.5480 | 4.5480 | 400 |
| 28 Dec 2023 | 4.5440 | 4.5440 | 4.4970 | 4.5030 | 4.5030 | - |
| 27 Dec 2023 | 4.5480 | 4.5480 | 4.5220 | 4.5220 | 4.5220 | - |
| 22 Dec 2023 | 4.4790 | 4.5230 | 4.4790 | 4.5230 | 4.5230 | - |
| 21 Dec 2023 | 4.4650 | 4.4770 | 4.4540 | 4.4770 | 4.4770 | - |
| 20 Dec 2023 | 4.5460 | 4.5460 | 4.4930 | 4.5020 | 4.5020 | - |
| 19 Dec 2023 | 4.5000 | 4.5590 | 4.5000 | 4.5380 | 4.5380 | 1,111 |
| 18 Dec 2023 | 4.5510 | 4.5570 | 4.5120 | 4.5430 | 4.5430 | 1,000 |
| 15 Dec 2023 | 4.5630 | 4.5890 | 4.5610 | 4.5830 | 4.5830 | - |
| 14 Dec 2023 | 4.4940 | 4.6100 | 4.4940 | 4.5920 | 4.5920 | 750 |
| 13 Dec 2023 | 4.3710 | 4.4520 | 4.3710 | 4.4320 | 4.4320 | - |
| 12 Dec 2023 | 4.4300 | 4.4480 | 4.4010 | 4.4100 | 4.4100 | - |
| 11 Dec 2023 | 4.5100 | 4.5100 | 4.4380 | 4.4690 | 4.4690 | - |
| 08 Dec 2023 | 4.4910 | 4.5030 | 4.4430 | 4.5030 | 4.5030 | - |
| 07 Dec 2023 | 4.4210 | 4.5320 | 4.4210 | 4.5000 | 4.5000 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.