UK markets open in 6 hours 15 minutes

Exponent, Inc. (EP5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
88.20+0.52 (+0.59%)
At close: 09:55PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202487.4688.4087.4688.2088.20120
06 May 202487.3288.3887.1287.6887.68120
03 May 202486.1687.3286.1687.3287.32-
02 May 202485.2486.0085.2486.0086.00-
30 Apr 202486.6487.4886.1086.2286.22-
29 Apr 202488.2688.2686.6886.6886.68-
26 Apr 202479.2079.2079.2079.2079.20-
25 Apr 202474.7474.7474.2074.3874.38-
24 Apr 202474.8475.1674.3875.1675.16130
23 Apr 202474.4275.3874.4275.0675.06-
22 Apr 202474.0875.6074.0874.4674.46-
19 Apr 202472.6274.1872.6274.1874.18-
18 Apr 202472.6273.5272.6273.3273.32-
17 Apr 202473.2473.7672.8472.8472.84-
16 Apr 202473.4473.9072.6873.5473.54-
15 Apr 202473.4673.8272.9273.6473.64-
12 Apr 202474.2874.5073.4073.4073.40-
11 Apr 202472.9874.5872.6074.1874.1811
10 Apr 202474.4074.4073.0673.2073.20-
09 Apr 202473.6674.6273.6674.4074.40-
08 Apr 202472.4074.2872.4073.9673.96-
05 Apr 202472.6872.7072.2272.7072.70-
04 Apr 202473.4873.9672.8672.8672.86-
03 Apr 202474.0274.0273.5473.6673.66-
02 Apr 202475.2075.2074.4274.6874.68-
28 Mar 202475.3076.7575.1076.2076.20-
27 Mar 202473.5075.3073.4575.3075.30-
26 Mar 202472.6573.8572.6573.3573.35-
25 Mar 202474.3574.5572.6572.6572.65-
22 Mar 202475.3075.3074.3074.5074.50-
21 Mar 202473.8575.8073.8575.2075.20-
20 Mar 202472.9573.9072.9573.7573.75-
19 Mar 202472.2573.0572.2572.9572.95-
18 Mar 202472.5073.1072.2072.2072.20-
15 Mar 202470.9072.4570.9072.4572.45-
14 Mar 202471.8571.8570.9070.9070.90-
13 Mar 202472.2572.6071.7071.7071.70-
12 Mar 202472.3072.3071.7572.2572.25-
11 Mar 202473.3073.3072.3572.3572.35-
08 Mar 202473.4575.0573.4573.8073.80-
07 Mar 202473.7574.4573.7573.8073.80-
07 Mar 20240.28 Dividend
06 Mar 202472.3074.3072.3074.3074.02-
05 Mar 202474.8074.9072.5572.5572.2825
04 Mar 202474.0075.8074.0075.2074.92-
01 Mar 202474.6574.6573.4074.2573.97-
29 Feb 202472.4574.8072.4574.8074.52-
28 Feb 202472.7073.2072.5572.5572.28-
27 Feb 202472.6073.2072.6072.6572.38-
26 Feb 202472.0572.8572.0572.8572.58-
23 Feb 202470.3072.5070.2572.5072.23-
22 Feb 202470.8071.0570.3570.4570.18-
21 Feb 202471.0071.0570.6570.6570.38-
20 Feb 202471.9572.1571.0571.0570.78-
19 Feb 202471.1071.2071.0571.0570.78-
16 Feb 202471.9573.1571.1572.1071.83-
15 Feb 202470.5072.1070.4072.0571.78-
14 Feb 202469.5070.6069.5070.6070.33-
13 Feb 202472.7072.7069.4569.4569.19-
12 Feb 202471.7072.8071.7072.8072.53-
09 Feb 202472.6072.7571.7071.7071.43-
08 Feb 202471.1072.6571.1072.6572.38-
07 Feb 202472.4572.9071.4071.4071.13-
06 Feb 202472.0072.4571.8572.3572.08-
05 Feb 202472.2572.5571.4072.5072.236
02 Feb 202482.1582.1581.5081.5081.1980
01 Feb 202481.3582.5081.1082.5082.19-
31 Jan 202483.8083.8081.7081.7081.39-
30 Jan 202483.1584.0083.1583.8583.53-
29 Jan 202481.2583.2081.2583.2082.89-
26 Jan 202481.2082.5080.0081.7081.39240
25 Jan 202480.9081.7580.9081.6081.29-
24 Jan 202483.5083.5081.0081.0080.69-
23 Jan 202482.2583.9582.2583.9583.63-
22 Jan 202481.5082.7581.5082.7582.44-
19 Jan 202481.7081.7581.2581.6581.34-
18 Jan 202481.0081.9580.7581.8081.49-
17 Jan 202482.3082.3081.3081.5081.19-
16 Jan 202483.4083.8582.7582.7582.44-
15 Jan 202481.9083.4081.9081.9081.59-
12 Jan 202481.2583.5081.2083.5083.19-
11 Jan 202479.4081.3579.4081.3581.04-
10 Jan 202481.1081.1079.6079.7079.40-
09 Jan 202481.1081.9081.1081.5581.24-
08 Jan 202478.2081.5578.2081.5581.24-
05 Jan 202478.7078.7578.1078.7578.45-
04 Jan 202478.1579.1577.9078.6578.35-
03 Jan 202482.5582.5578.3078.3078.00-
02 Jan 202479.4583.1079.0583.1082.79100
29 Dec 202380.3580.3580.3580.3580.05-
28 Dec 202380.4080.6079.9080.6080.30-
27 Dec 202381.5081.5080.4080.4080.10-
22 Dec 202378.0580.6077.6580.6080.30-
21 Dec 202377.8079.1077.6078.4078.10-
20 Dec 202378.2080.1078.0578.0577.76-
19 Dec 202377.8078.3077.8078.1577.86-
18 Dec 202377.3078.0577.2078.0577.76-
15 Dec 202377.1578.6577.1577.8077.51-
14 Dec 202376.6077.6076.6077.3577.06-
13 Dec 202375.9576.9075.2076.9076.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...