Apple, Nvidia, Spotify and Ashtead

Latest investor updates on stocks that are trending

Enbridge Inc. (EN3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

33.30

+0.15

(+0.45%)

At close: 03:56PM CEST

Time period:

10 Jun 2023 - 10 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Jun 2024	33.14	33.57	33.14	33.30	33.30	322
07 Jun 2024	33.12	33.15	33.08	33.15	33.15	1,488
06 Jun 2024	33.22	33.54	33.22	33.37	33.37	317
05 Jun 2024	32.97	33.39	32.97	33.39	33.39	1,075
04 Jun 2024	33.50	33.50	33.08	33.08	33.08	280
03 Jun 2024	33.49	33.94	33.49	33.53	33.53	552
31 May 2024	32.86	33.31	32.86	33.31	33.31	350
30 May 2024	32.74	33.31	32.74	33.31	33.31	488
29 May 2024	33.19	33.19	32.97	32.97	32.97	126
28 May 2024	33.52	33.53	33.35	33.35	33.35	1,491
27 May 2024	33.28	33.58	33.28	33.54	33.54	1,615
24 May 2024	33.16	33.16	33.16	33.16	33.16	-
23 May 2024	33.63	33.69	33.50	33.50	33.50	500
22 May 2024	33.66	33.98	33.66	33.98	33.98	413
21 May 2024	33.74	34.01	33.69	34.01	34.01	610
20 May 2024	33.66	33.66	33.66	33.66	33.66	-
17 May 2024	33.72	33.72	33.72	33.72	33.72	-
16 May 2024	33.88	33.88	33.77	33.77	33.77	365
15 May 2024	34.06	34.22	34.06	34.22	34.22	160
14 May 2024	34.76	34.76	34.12	34.12	34.12	441
14 May 2024	0.915 Dividend
13 May 2024	35.18	35.38	34.97	34.97	34.06	739
10 May 2024	34.57	35.18	34.57	35.18	34.26	454
09 May 2024	34.57	34.57	34.57	34.57	33.67	-
08 May 2024	34.07	34.50	34.07	34.50	33.60	103
07 May 2024	33.97	33.97	33.97	33.97	33.08	-
06 May 2024	34.05	34.05	33.97	33.97	33.09	120
03 May 2024	33.77	34.17	33.77	33.81	32.93	6,443
02 May 2024	33.13	33.13	33.13	33.13	32.26	-
30 Apr 2024	33.45	33.76	33.43	33.43	32.56	301
29 Apr 2024	33.56	33.65	33.56	33.63	32.76	110
26 Apr 2024	33.72	33.96	33.72	33.96	33.07	4
25 Apr 2024	33.43	33.43	33.43	33.43	32.56	300
24 Apr 2024	33.01	33.28	32.96	32.97	32.11	240
23 Apr 2024	33.05	33.27	33.05	33.27	32.40	365
22 Apr 2024	32.45	32.92	32.45	32.82	31.96	1,165
19 Apr 2024	31.90	32.80	31.90	32.80	31.94	249
18 Apr 2024	31.09	31.39	31.09	31.39	30.56	300
17 Apr 2024	31.00	31.00	31.00	31.00	30.19	532
16 Apr 2024	31.65	31.92	31.24	31.24	30.42	450
15 Apr 2024	31.81	32.35	31.81	31.89	31.06	318
12 Apr 2024	32.15	32.15	32.15	32.15	31.31	-
11 Apr 2024	32.01	32.01	32.00	32.00	31.16	150
10 Apr 2024	32.40	32.69	32.00	32.00	31.16	379
09 Apr 2024	32.33	32.33	32.33	32.33	31.48	-
08 Apr 2024	32.50	32.53	32.50	32.52	31.67	280
05 Apr 2024	32.81	33.14	32.71	32.71	31.85	29
04 Apr 2024	32.89	33.12	32.89	32.99	32.13	250
03 Apr 2024	33.14	33.48	33.14	33.19	32.32	159
02 Apr 2024	33.06	33.65	33.06	33.24	32.37	397
28 Mar 2024	33.13	33.49	33.13	33.40	32.52	238
27 Mar 2024	32.81	32.81	32.81	32.81	31.95	-
26 Mar 2024	33.03	33.28	33.03	33.03	32.16	475
25 Mar 2024	33.06	33.22	32.92	33.20	32.33	352
22 Mar 2024	32.92	32.92	32.92	32.92	32.06	-
21 Mar 2024	32.92	33.08	32.92	33.08	32.21	180
20 Mar 2024	32.74	32.74	32.74	32.74	31.89	-
19 Mar 2024	32.57	32.85	32.57	32.71	31.85	1,204
18 Mar 2024	32.52	32.81	32.50	32.50	31.65	688
15 Mar 2024	32.65	32.65	32.65	32.65	31.80	-
14 Mar 2024	32.94	32.94	32.94	32.94	32.08	100
13 Mar 2024	32.91	32.91	32.91	32.91	32.05	-
12 Mar 2024	32.81	32.81	32.81	32.81	31.95	-
11 Mar 2024	32.60	32.91	32.60	32.91	32.05	780
08 Mar 2024	32.50	32.50	32.50	32.50	31.65	-
07 Mar 2024	32.10	32.60	32.10	32.60	31.75	50
06 Mar 2024	31.92	32.32	31.92	32.32	31.47	221
05 Mar 2024	31.84	32.17	31.84	32.17	31.33	12
04 Mar 2024	31.95	32.25	31.95	32.00	31.16	108
01 Mar 2024	31.72	31.72	31.72	31.72	30.89	-
29 Feb 2024	31.61	31.82	31.61	31.81	30.97	152
28 Feb 2024	31.69	31.69	31.69	31.69	30.87	-
27 Feb 2024	31.60	31.60	31.60	31.60	30.77	-
26 Feb 2024	32.01	32.01	31.73	31.73	30.90	1,230
23 Feb 2024	32.08	32.24	32.08	32.24	31.39	103
22 Feb 2024	32.01	32.02	32.01	32.02	31.18	33
21 Feb 2024	31.60	31.60	31.60	31.60	30.77	-
20 Feb 2024	31.76	32.00	31.76	32.00	31.16	40
19 Feb 2024	32.00	32.12	31.83	32.10	31.26	1,191
16 Feb 2024	31.48	32.03	31.48	32.03	31.19	50
15 Feb 2024	30.92	31.30	30.92	31.30	30.48	25
14 Feb 2024	31.08	31.61	31.08	31.17	30.35	442
14 Feb 2024	0.915 Dividend
13 Feb 2024	32.28	32.57	31.75	31.75	30.03	882
12 Feb 2024	31.99	32.29	31.99	32.29	30.54	862
09 Feb 2024	31.73	32.00	31.64	31.64	29.92	1,050
08 Feb 2024	31.81	32.10	31.81	31.94	30.21	600
07 Feb 2024	32.08	32.40	32.00	32.00	30.26	520
06 Feb 2024	32.04	32.35	32.04	32.22	30.47	1,020
05 Feb 2024	32.63	32.63	32.63	32.63	30.86	-
02 Feb 2024	32.91	32.91	32.51	32.67	30.89	1,655
01 Feb 2024	32.78	33.17	32.78	33.17	31.38	136
31 Jan 2024	33.07	33.37	33.07	33.21	31.40	645
30 Jan 2024	33.11	33.33	33.11	33.15	31.36	400
29 Jan 2024	32.97	33.17	32.97	33.17	31.37	683
26 Jan 2024	32.78	32.78	32.71	32.71	30.93	35
25 Jan 2024	32.51	33.05	32.51	32.85	31.06	310
24 Jan 2024	32.89	33.21	32.80	32.80	31.02	520
23 Jan 2024	32.80	33.15	32.80	33.15	31.35	200
22 Jan 2024	32.86	33.31	32.86	32.90	31.12	136
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,038.16+354.23(+0.92%)

HANG SENG18,366.95-109.85(-0.59%)

CRUDE OIL78.23+2.70(+3.57%)

GOLD FUTURES2,328.00+3.00(+0.13%)

DOW38,868.04+69.05(+0.18%)

Bitcoin GBP54,634.72-112.50(-0.21%)

Apple, Nvidia, Spotify and Ashtead

Enbridge Inc. (EN3.F)

NIKKEI 225
39,038.16
+354.23(+0.92%)

HANG SENG
18,366.95
-109.85(-0.59%)

CRUDE OIL
78.23
+2.70(+3.57%)

GOLD FUTURES
2,328.00
+3.00(+0.13%)

DOW
38,868.04
+69.05(+0.18%)

Bitcoin GBP
54,634.72
-112.50(-0.21%)