UK markets open in 3 hours 36 minutes

Enbridge Inc (EN3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
33.77-0.01 (-0.04%)
At close: 08:10AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202433.7733.7733.7733.7733.7727
20 May 202433.6933.7833.6933.7833.78-
17 May 202433.6933.6933.6933.6933.69-
16 May 202433.8533.8533.8533.8533.85-
15 May 202434.1134.1134.1134.1134.1127
14 May 202434.2834.2834.2834.2834.28-
14 May 20240.915 Dividend
13 May 202435.3335.3335.2735.2734.35240
10 May 202434.5834.5834.5834.5833.69-
09 May 202434.5434.5634.5434.5633.66-
08 May 202434.0434.0434.0434.0433.16-
07 May 202434.0634.0634.0634.0633.18-
06 May 202433.7433.7433.7433.7432.86-
03 May 202433.7433.7433.7433.7432.86-
02 May 202433.0833.0833.0833.0832.22-
30 Apr 202433.4033.7133.4033.7132.8350
29 Apr 202433.1533.1533.1533.1532.29-
26 Apr 202433.6933.6933.6933.6932.82-
25 Apr 202433.1633.1633.1633.1632.30-
24 Apr 202432.9832.9832.9832.9832.12-
23 Apr 202433.0333.0333.0333.0332.18-
22 Apr 202432.5832.7632.5832.7631.9160
19 Apr 202431.9731.9731.9731.9731.14-
18 Apr 202431.0531.0531.0531.0530.24-
17 Apr 202430.9131.2330.9131.2330.42100
16 Apr 202431.6831.6831.6831.6830.86-
15 Apr 202431.9031.9031.9031.9031.07-
12 Apr 202432.1232.1232.1232.1231.29-
11 Apr 202431.9931.9931.9931.9931.16-
10 Apr 202432.3632.3632.3632.3631.52-
09 Apr 202432.3032.3032.3032.3031.46-
08 Apr 202432.6432.6432.6432.6431.79-
05 Apr 202432.8133.0532.8133.0532.1928
04 Apr 202432.8632.8632.8632.8632.01-
03 Apr 202433.1533.1533.1533.1532.29-
02 Apr 202433.5333.5333.5333.5332.66300
28 Mar 202433.1133.1133.1133.1132.25-
27 Mar 202432.7832.7832.7832.7831.93-
26 Mar 202433.0333.0333.0333.0332.18-
25 Mar 202432.7232.7232.7232.7231.87-
22 Mar 202432.9032.9032.9032.9032.05-
21 Mar 202432.9432.9432.9432.9432.09-
20 Mar 202432.7932.7932.7932.7931.94-
19 Mar 202432.5833.0432.5833.0432.18100
18 Mar 202432.7332.7332.7332.7331.88-
15 Mar 202432.7132.7132.7132.7131.86-
14 Mar 202433.0133.0133.0133.0132.16-
13 Mar 202432.9432.9432.9432.9432.09-
12 Mar 202432.7632.7632.7632.7631.91-
11 Mar 202432.5632.5632.5632.5631.72-
08 Mar 202432.6232.6232.6232.6231.77-
07 Mar 202432.2532.2532.2532.2531.41-
06 Mar 202431.9132.0031.9132.0031.1630
05 Mar 202431.7731.7731.7731.7730.95-
04 Mar 202431.9231.9231.9231.9231.10-
01 Mar 202431.6931.6931.6931.6930.87-
29 Feb 202431.6231.6231.6231.6230.80-
28 Feb 202431.6631.9431.6631.9431.12310
27 Feb 202431.5831.5831.5831.5830.77-
26 Feb 202432.0232.0232.0132.0131.18600
23 Feb 202432.1332.5032.1332.1331.30131
22 Feb 202431.9831.9831.9831.9831.15-
21 Feb 202431.4831.4831.4831.4830.66-
20 Feb 202431.7432.1531.7432.1531.3250
19 Feb 202431.7232.1031.7232.1031.2780
16 Feb 202431.4431.4431.4431.4430.62-
15 Feb 202430.8930.8930.8930.8930.08-
14 Feb 202431.0631.0631.0631.0630.25-
14 Feb 20240.915 Dividend
13 Feb 202432.3732.3732.3732.3730.64-
12 Feb 202431.5232.0831.5232.0830.36168
09 Feb 202431.8131.8131.8131.8130.11-
08 Feb 202431.7932.0631.7932.0630.3510
07 Feb 202432.0732.0732.0732.0730.36-
06 Feb 202432.0432.3532.0432.3530.62400
05 Feb 202432.6532.6532.6532.6530.90-
02 Feb 202432.8732.8732.8732.8731.11-
01 Feb 202432.8132.8132.8132.8131.06-
31 Jan 202433.0633.0633.0633.0631.29-
30 Jan 202433.1033.1033.1033.1031.33-
29 Jan 202432.9932.9932.9932.9931.22-
26 Jan 202432.7433.0732.7433.0731.30200
25 Jan 202432.4832.4832.4832.4830.74-
24 Jan 202432.9432.9432.9432.9431.17-
23 Jan 202432.6932.6932.6932.6930.95-
22 Jan 202432.8332.8332.8332.8331.07-
19 Jan 202432.8132.8132.8132.8131.05-
18 Jan 202433.1233.3533.1233.3531.5650
17 Jan 202433.6133.6133.6133.6131.81-
16 Jan 202433.6533.6533.6533.6531.85-
15 Jan 202433.4433.4433.4433.4431.65-
12 Jan 202433.4433.4433.4433.4431.65-
11 Jan 202433.6233.6233.6233.6231.82-
10 Jan 202433.8133.8133.8133.8132.01-
09 Jan 202433.7633.7633.7633.7631.96-
08 Jan 202433.1933.1933.1933.1931.42-
05 Jan 202433.3133.3133.3133.3131.53-
04 Jan 202433.2633.6033.2633.5431.75325
03 Jan 202433.0333.0333.0333.0331.27-
02 Jan 202432.5733.1232.5733.1231.34200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...