UK markets closed

Elecnor, S.A. (EK5.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
20.00+0.10 (+0.50%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202420.0020.0020.0020.0020.00-
02 May 202419.9019.9019.9019.9019.90-
30 Apr 202420.4520.5520.4520.5020.50-
29 Apr 202420.5020.5020.5020.5020.50-
26 Apr 202420.1520.1520.1520.1520.15-
25 Apr 202420.4520.4520.4520.4520.45-
24 Apr 202420.2020.2020.2020.2020.20-
23 Apr 202419.8419.8419.8419.8419.84-
22 Apr 202419.4019.4019.4019.4019.40-
19 Apr 202419.0819.0819.0819.0819.08-
18 Apr 202419.1619.1619.1619.1619.16-
17 Apr 202419.0419.0419.0419.0419.04-
16 Apr 202419.1619.1619.1619.1619.16-
15 Apr 202419.2819.2819.2819.2819.28-
12 Apr 202419.2219.6219.2219.6219.62-
11 Apr 202419.1619.1619.1619.1619.16-
10 Apr 202418.9018.9018.9018.9018.90-
09 Apr 202419.0619.0619.0619.0619.06-
08 Apr 202418.9418.9418.9418.9418.94-
05 Apr 202419.1419.1419.1419.1419.14-
04 Apr 202419.3019.3019.3019.3019.30-
03 Apr 202419.0019.0019.0019.0019.00-
02 Apr 202418.9618.9618.9618.9618.96-
28 Mar 202418.9519.1018.9519.1019.10-
27 Mar 202419.0019.1019.0019.0519.05-
26 Mar 202418.8018.8018.8018.8018.80-
25 Mar 202418.9019.0518.9018.9518.95-
22 Mar 202419.0019.0019.0019.0019.00-
21 Mar 202419.0519.0519.0519.0519.05-
20 Mar 202418.8518.8518.8518.8518.85-
19 Mar 202418.9518.9518.9518.9518.95-
18 Mar 202419.2019.2019.2019.2019.20-
15 Mar 202418.7018.7018.7018.7018.70-
14 Mar 202418.5018.7018.4518.7018.70-
13 Mar 202418.3018.3018.3018.3018.30-
12 Mar 202418.2518.2518.2518.2518.25-
11 Mar 202418.5518.5518.5518.5518.55-
08 Mar 202418.4518.4518.4518.4518.45-
07 Mar 202418.0018.0018.0018.0018.00-
06 Mar 202417.7517.7517.7517.7517.75-
05 Mar 202417.6017.6017.6017.6017.60-
04 Mar 202418.1518.1518.1518.1518.15-
01 Mar 202418.0018.0018.0018.0018.00-
29 Feb 202418.2018.2018.2018.2018.20-
28 Feb 202418.3018.5518.3018.4018.40-
27 Feb 202418.4518.4517.9517.9517.95-
26 Feb 202418.2518.2518.2518.2518.25-
23 Feb 202418.0018.0018.0018.0018.00-
22 Feb 202418.0518.0518.0518.0518.05-
21 Feb 202417.9017.9017.9017.9017.90-
20 Feb 202417.5017.5017.5017.5017.50-
19 Feb 202417.5517.5517.5517.5517.55-
16 Feb 202417.6517.9017.6517.8017.80-
15 Feb 202417.8517.8517.8517.8517.85-
14 Feb 202418.0518.0518.0518.0518.05-
13 Feb 202418.0518.0518.0518.0518.05-
12 Feb 202418.1518.1518.1518.1518.15-
09 Feb 202418.0518.0518.0518.0518.05-
08 Feb 202418.1518.1518.1518.1518.15-
07 Feb 202418.5018.5018.5018.5018.50-
06 Feb 202418.2518.2518.2518.2518.25-
05 Feb 202418.3018.3018.3018.3018.30-
02 Feb 202418.7018.7018.7018.7018.70-
01 Feb 202418.6018.7018.6018.7018.70-
31 Jan 202418.4518.6518.4518.5018.50-
30 Jan 202418.5018.6018.5018.6018.60-
29 Jan 202418.3018.3018.3018.3018.30-
26 Jan 202418.2518.2518.2518.2518.25-
25 Jan 202418.3518.3518.3518.3518.35-
24 Jan 202418.1518.1518.1518.1518.15-
23 Jan 202418.4018.4018.4018.4018.40-
22 Jan 202418.3018.3018.3018.3018.30-
19 Jan 202418.3018.5518.3018.4518.45-
18 Jan 202418.6518.6518.6518.6518.65-
17 Jan 202418.5518.5518.5518.5518.55-
16 Jan 202418.7518.7518.7518.7518.75-
15 Jan 202419.2019.2019.2019.2019.20-
12 Jan 202418.9519.2018.9519.2019.20-
11 Jan 202419.2519.2519.2519.2519.25-
10 Jan 202419.0019.0019.0019.0019.00-
09 Jan 202419.1019.1019.1019.1019.10-
08 Jan 202418.8018.8018.8018.8018.80-
05 Jan 202419.0519.0519.0519.0519.05-
04 Jan 202419.1519.1519.1519.1519.15-
03 Jan 202419.4019.4019.3519.3519.35-
02 Jan 202419.1019.1019.1019.1019.10-
29 Dec 202319.3019.3019.3019.3019.30-
28 Dec 202319.2519.2519.2519.2519.25-
27 Dec 202319.1519.1519.1519.1519.15-
22 Dec 202319.3019.3019.3019.3019.30-
21 Dec 202319.0019.0019.0019.0019.00-
20 Dec 202318.4518.5018.4518.5018.50-
19 Dec 202318.5018.9518.5018.9518.95-
18 Dec 202318.7018.8518.7018.8018.80-
18 Dec 20230.067517 Dividend
15 Dec 202318.2018.6018.2018.6018.53-
14 Dec 202318.5018.5018.5018.5018.43-
13 Dec 202318.2518.2518.2518.2518.18-
12 Dec 202318.0018.0018.0018.0017.93-
11 Dec 202318.4018.4018.4018.4018.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...