UK markets close in 3 hours 31 minutes

EL.En. S.p.A. (EE5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.15-0.18 (-1.93%)
As of 08:06AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20249.159.159.159.159.15227
19 Jun 20249.329.329.329.329.32-
18 Jun 20249.289.289.289.289.28-
17 Jun 20249.369.369.309.309.30-
14 Jun 20249.419.459.419.459.45-
13 Jun 20249.479.489.479.489.48-
12 Jun 20249.389.389.389.389.38-
11 Jun 20249.669.669.539.539.53-
10 Jun 20249.709.709.709.709.70-
07 Jun 20249.819.819.799.799.79-
06 Jun 20249.769.769.769.769.76-
05 Jun 20249.799.799.799.799.79-
04 Jun 20249.829.829.829.829.82-
03 Jun 20249.999.999.999.999.99-
31 May 20249.819.899.819.899.89-
30 May 20249.849.849.829.829.82-
29 May 202410.1410.1410.1410.1410.14-
28 May 202410.2110.2110.2110.2110.21-
27 May 20249.919.969.919.969.96-
24 May 20249.859.859.859.859.85-
23 May 20249.869.869.869.869.86-
22 May 20249.519.519.519.519.51-
21 May 20249.719.719.489.489.48227
20 May 20249.699.699.699.699.69-
20 May 20240.2 Dividend
17 May 20249.8210.039.8210.039.83-
16 May 20249.859.859.859.859.65-
15 May 202411.2411.2411.2411.2411.02-
14 May 202411.3411.3411.3111.3111.08-
13 May 202411.3811.3911.3811.3911.16-
10 May 202411.3111.3111.3111.3111.08-
09 May 202411.4611.4611.4611.4611.23-
08 May 202411.5711.5711.5711.5711.34-
07 May 202411.6311.6811.6311.6811.45-
06 May 202411.6511.7311.6511.7311.50-
03 May 202411.5911.6811.5911.6811.45-
02 May 202411.8911.8911.8911.8911.65-
30 Apr 202412.0712.0711.7111.7111.48-
29 Apr 202411.5111.7711.5111.7711.54-
26 Apr 202411.4311.4311.3611.3611.13-
25 Apr 202411.2311.3611.2311.3611.13-
24 Apr 202411.3411.3411.3411.3411.11-
23 Apr 202411.2911.2911.2911.2911.06-
22 Apr 202411.5011.5911.5011.5911.3620
19 Apr 202411.5311.5311.5311.5311.30-
18 Apr 202411.7411.7411.6811.6811.45-
17 Apr 202411.7911.9111.7911.9111.67-
16 Apr 202411.8111.8111.8111.8111.57-
15 Apr 202411.5811.5811.5511.5511.32-
12 Apr 202411.4011.6011.4011.6011.37-
11 Apr 202411.1311.1311.1311.1310.91-
10 Apr 202411.2611.2611.2611.2611.04-
09 Apr 202411.3311.3411.3311.3411.11-
08 Apr 202411.3811.3811.3811.3811.15-
05 Apr 202411.6811.6811.6311.6311.40-
04 Apr 202411.9011.9011.7711.7711.54-
03 Apr 202411.5511.7311.5511.6611.43-
02 Apr 202411.5211.6811.5211.6811.45-
28 Mar 202410.6211.6110.6211.6111.38174
27 Mar 202410.1010.4110.1010.4110.20-
26 Mar 20249.9810.009.9810.009.80-
25 Mar 202410.2510.2710.2410.2710.07-
22 Mar 202410.4210.4510.4210.4510.24-
21 Mar 202410.4410.4410.4410.4410.23-
20 Mar 202410.4310.4310.4310.4310.22-
19 Mar 202410.0510.4210.0510.4210.21-
18 Mar 20249.669.919.669.919.71-
15 Mar 20248.869.278.869.279.09-
14 Mar 20248.288.288.288.288.12-
13 Mar 20248.278.298.278.298.12-
12 Mar 20248.198.198.198.198.03-
11 Mar 20248.368.448.368.448.27-
08 Mar 20248.438.438.438.438.26-
07 Mar 20248.408.528.408.528.35-
06 Mar 20248.418.468.418.438.26-
05 Mar 20248.538.628.538.628.45-
04 Mar 20248.538.668.538.668.49-
01 Mar 20248.388.388.318.318.14-
29 Feb 20248.478.578.468.578.40-
28 Feb 20248.708.838.588.588.4120
27 Feb 20248.838.838.738.738.56-
26 Feb 20248.938.948.938.948.76-
23 Feb 20248.958.958.898.898.71-
22 Feb 20248.979.038.979.038.85-
21 Feb 20249.159.168.918.918.74-
20 Feb 20249.109.169.109.168.98-
19 Feb 20248.858.878.858.878.69-
16 Feb 20249.029.029.029.028.85-
15 Feb 20249.109.109.079.078.89-
14 Feb 20249.019.018.968.968.78-
13 Feb 20249.039.039.029.028.84-
12 Feb 20248.939.098.939.098.91-
09 Feb 20248.949.068.949.068.88-
08 Feb 20248.818.958.818.958.78-
07 Feb 20248.888.888.888.888.701
06 Feb 20248.818.828.788.788.61-
05 Feb 20248.828.858.828.858.67-
02 Feb 20249.039.039.039.038.85-
01 Feb 20248.979.158.979.158.96-
31 Jan 20248.888.938.888.938.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...