UK markets open in 1 hour 5 minutes
NIKKEI 225
39,566.72 -16.36 (-0.04%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.01 +0.47 (+0.58%) GOLD FUTURES
2,329.10 -10.50 (-0.45%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,028.68 +2,120.36 (+4.43%)
Eni S.p.A. (ENI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.34 | 14.48 | 14.33 | 14.35 | 14.35 | 4,573 |
| 27 Jun 2024 | 14.31 | 14.40 | 14.31 | 14.31 | 14.31 | 4,207 |
| 26 Jun 2024 | 14.36 | 14.36 | 14.20 | 14.25 | 14.25 | 33,343 |
| 25 Jun 2024 | 14.37 | 14.37 | 14.22 | 14.23 | 14.23 | 7,412 |
| 24 Jun 2024 | 13.97 | 14.19 | 13.97 | 14.13 | 14.13 | 915 |
| 21 Jun 2024 | 14.10 | 14.15 | 13.92 | 13.94 | 13.94 | 9,278 |
| 20 Jun 2024 | 13.91 | 14.16 | 13.91 | 14.13 | 14.13 | 18,887 |
| 19 Jun 2024 | 13.85 | 13.98 | 13.85 | 13.90 | 13.90 | 6,532 |
| 18 Jun 2024 | 13.59 | 13.79 | 13.58 | 13.79 | 13.79 | 1,399 |
| 17 Jun 2024 | 13.57 | 13.63 | 13.50 | 13.54 | 13.54 | 5,966 |
| 14 Jun 2024 | 13.70 | 13.70 | 13.50 | 13.51 | 13.51 | 61,908 |
| 13 Jun 2024 | 13.94 | 13.94 | 13.70 | 13.72 | 13.72 | 20,156 |
| 12 Jun 2024 | 14.05 | 14.10 | 13.95 | 13.95 | 13.95 | 4,507 |
| 11 Jun 2024 | 14.06 | 14.14 | 13.97 | 13.98 | 13.98 | 10,449 |
| 10 Jun 2024 | 13.92 | 14.10 | 13.91 | 14.10 | 14.10 | 4,765 |
| 07 Jun 2024 | 14.12 | 14.12 | 13.98 | 13.99 | 13.99 | 6,210 |
| 06 Jun 2024 | 13.96 | 14.08 | 13.92 | 14.08 | 14.08 | 4,003 |
| 05 Jun 2024 | 14.05 | 14.07 | 13.94 | 13.95 | 13.95 | 4,116 |
| 04 Jun 2024 | 14.26 | 14.26 | 13.97 | 14.02 | 14.02 | 17,451 |
| 03 Jun 2024 | 14.66 | 14.68 | 14.39 | 14.42 | 14.42 | 8,720 |
| 31 May 2024 | 14.40 | 14.52 | 14.39 | 14.50 | 14.50 | 4,456 |
| 30 May 2024 | 14.35 | 14.39 | 14.33 | 14.39 | 14.39 | 8,797 |
| 29 May 2024 | 14.60 | 14.63 | 14.39 | 14.39 | 14.39 | 3,967 |
| 28 May 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.55 | 2,289 |
| 27 May 2024 | 14.39 | 14.57 | 14.38 | 14.57 | 14.57 | 2,906 |
| 24 May 2024 | 14.35 | 14.43 | 14.32 | 14.38 | 14.38 | 10,625 |
| 23 May 2024 | 14.42 | 14.51 | 14.38 | 14.48 | 14.48 | 5,986 |
| 22 May 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 14.44 | 7,407 |
| 21 May 2024 | 14.67 | 14.67 | 14.50 | 14.59 | 14.59 | 22,332 |
| 20 May 2024 | 14.75 | 14.85 | 14.67 | 14.67 | 14.67 | 5,187 |
| 20 May 2024 | 0.23 Dividend | |||||
| 17 May 2024 | 14.79 | 14.89 | 14.79 | 14.82 | 14.59 | 9,139 |
| 16 May 2024 | 14.72 | 14.81 | 14.67 | 14.78 | 14.55 | 25,109 |
| 15 May 2024 | 15.23 | 15.23 | 15.09 | 15.10 | 14.87 | 42,187 |
| 14 May 2024 | 15.26 | 15.29 | 15.18 | 15.18 | 14.94 | 6,697 |
| 13 May 2024 | 15.15 | 15.26 | 15.15 | 15.24 | 15.01 | 5,192 |
| 10 May 2024 | 15.17 | 15.23 | 15.16 | 15.18 | 14.94 | 3,308 |
| 09 May 2024 | 14.97 | 15.03 | 14.93 | 15.03 | 14.79 | 12,095 |
| 08 May 2024 | 14.93 | 14.94 | 14.76 | 14.94 | 14.71 | 4,333 |
| 07 May 2024 | 14.85 | 14.98 | 14.85 | 14.97 | 14.73 | 13,003 |
| 06 May 2024 | 14.77 | 14.92 | 14.77 | 14.86 | 14.63 | 3,326 |
| 03 May 2024 | 14.75 | 14.80 | 14.67 | 14.71 | 14.48 | 61,350 |
| 02 May 2024 | 14.90 | 14.97 | 14.77 | 14.83 | 14.60 | 18,013 |
| 30 Apr 2024 | 15.40 | 15.45 | 15.18 | 15.45 | 15.21 | 7,152 |
| 29 Apr 2024 | 15.26 | 15.34 | 15.25 | 15.28 | 15.04 | 1,574 |
| 26 Apr 2024 | 15.37 | 15.37 | 15.20 | 15.27 | 15.03 | 43,088 |
| 25 Apr 2024 | 15.31 | 15.43 | 15.25 | 15.25 | 15.01 | 2,820 |
| 24 Apr 2024 | 15.62 | 15.62 | 15.20 | 15.23 | 14.99 | 5,782 |
| 23 Apr 2024 | 15.39 | 15.52 | 15.32 | 15.52 | 15.28 | 5,785 |
| 22 Apr 2024 | 15.30 | 15.34 | 15.29 | 15.34 | 15.10 | 807 |
| 19 Apr 2024 | 15.13 | 15.75 | 15.05 | 15.75 | 15.51 | 13,553 |
| 18 Apr 2024 | 15.29 | 15.29 | 15.09 | 15.23 | 14.99 | 26,503 |
| 17 Apr 2024 | 15.23 | 15.34 | 15.22 | 15.32 | 15.08 | 1,922 |
| 16 Apr 2024 | 15.42 | 15.42 | 15.16 | 15.20 | 14.96 | 3,620 |
| 15 Apr 2024 | 15.68 | 15.68 | 15.52 | 15.54 | 15.30 | 4,193 |
| 12 Apr 2024 | 15.48 | 15.81 | 15.48 | 15.74 | 15.50 | 17,839 |
| 11 Apr 2024 | 15.52 | 15.65 | 15.29 | 15.32 | 15.08 | 8,236 |
| 10 Apr 2024 | 15.54 | 15.58 | 15.36 | 15.38 | 15.14 | 4,985 |
| 09 Apr 2024 | 15.50 | 15.64 | 15.42 | 15.45 | 15.21 | 12,957 |
| 08 Apr 2024 | 15.51 | 15.52 | 15.39 | 15.51 | 15.27 | 20,855 |
| 05 Apr 2024 | 15.52 | 15.61 | 15.39 | 15.50 | 15.26 | 16,759 |
| 04 Apr 2024 | 15.21 | 15.38 | 15.17 | 15.34 | 15.11 | 22,250 |
| 03 Apr 2024 | 15.08 | 15.18 | 14.97 | 15.18 | 14.95 | 6,327 |
| 02 Apr 2024 | 14.85 | 15.16 | 14.85 | 15.03 | 14.79 | 28,362 |
| 28 Mar 2024 | 14.63 | 14.71 | 14.57 | 14.64 | 14.42 | 16,482 |
| 27 Mar 2024 | 14.52 | 14.58 | 14.50 | 14.58 | 14.35 | 482 |
| 26 Mar 2024 | 14.52 | 14.56 | 14.50 | 14.54 | 14.32 | 9,290 |
| 25 Mar 2024 | 14.41 | 14.56 | 14.41 | 14.55 | 14.33 | 7,529 |
| 22 Mar 2024 | 14.26 | 14.39 | 14.26 | 14.35 | 14.12 | 4,226 |
| 21 Mar 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 14.14 | 5,679 |
| 20 Mar 2024 | 14.41 | 14.42 | 14.28 | 14.33 | 14.10 | 3,425 |
| 19 Mar 2024 | 14.25 | 14.60 | 14.25 | 14.56 | 14.33 | 9,925 |
| 18 Mar 2024 | 14.36 | 14.36 | 14.16 | 14.22 | 14.00 | 23,104 |
| 18 Mar 2024 | 0.24 Dividend | |||||
| 15 Mar 2024 | 14.58 | 14.71 | 14.50 | 14.50 | 14.04 | 47,575 |
| 14 Mar 2024 | 15.00 | 15.20 | 14.52 | 14.52 | 14.06 | 27,372 |
| 13 Mar 2024 | 14.76 | 14.99 | 14.75 | 14.98 | 14.50 | 7,104 |
| 12 Mar 2024 | 14.66 | 14.71 | 14.59 | 14.69 | 14.23 | 3,698 |
| 11 Mar 2024 | 14.67 | 14.67 | 14.55 | 14.56 | 14.10 | 11,386 |
| 08 Mar 2024 | 14.76 | 14.78 | 14.69 | 14.70 | 14.24 | 8,934 |
| 07 Mar 2024 | 14.60 | 14.64 | 14.58 | 14.62 | 14.16 | 559 |
| 06 Mar 2024 | 14.60 | 14.69 | 14.60 | 14.63 | 14.16 | 4,362 |
| 05 Mar 2024 | 14.44 | 14.50 | 14.40 | 14.50 | 14.04 | 8,790 |
| 04 Mar 2024 | 14.34 | 14.43 | 14.34 | 14.39 | 13.93 | 2,053 |
| 01 Mar 2024 | 14.25 | 14.35 | 14.25 | 14.33 | 13.88 | 6,886 |
| 29 Feb 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 13.81 | 5,785 |
| 28 Feb 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 13.91 | 4,911 |
| 27 Feb 2024 | 14.28 | 14.39 | 14.24 | 14.37 | 13.91 | 8,851 |
| 26 Feb 2024 | 14.17 | 14.26 | 14.15 | 14.25 | 13.80 | 11,242 |
| 23 Feb 2024 | 14.26 | 14.28 | 14.20 | 14.26 | 13.81 | 6,104 |
| 22 Feb 2024 | 14.38 | 14.45 | 14.23 | 14.23 | 13.78 | 24,344 |
| 21 Feb 2024 | 14.17 | 14.31 | 14.17 | 14.30 | 13.84 | 1,736 |
| 20 Feb 2024 | 14.18 | 14.30 | 14.13 | 14.13 | 13.68 | 5,039 |
| 19 Feb 2024 | 14.10 | 14.19 | 14.02 | 14.18 | 13.72 | 27,918 |
| 16 Feb 2024 | 14.44 | 14.47 | 14.15 | 14.16 | 13.71 | 15,262 |
| 15 Feb 2024 | 14.47 | 14.61 | 14.42 | 14.61 | 14.14 | 3,178 |
| 14 Feb 2024 | 14.47 | 14.58 | 14.47 | 14.50 | 14.04 | 8,541 |
| 13 Feb 2024 | 14.45 | 14.56 | 14.45 | 14.47 | 14.01 | 1,785 |
| 12 Feb 2024 | 14.25 | 14.44 | 14.25 | 14.44 | 13.98 | 11,036 |
| 09 Feb 2024 | 14.38 | 14.38 | 14.29 | 14.30 | 13.85 | 2,037 |
| *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.