UK markets closed

ERG SPA (ER9.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.66+1.70 (+7.10%)
At close: 08:15AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202425.6625.6625.6625.6625.66-
30 May 202423.9623.9623.9623.9623.96-
29 May 202424.4824.4824.4824.4824.48-
28 May 202424.6224.6224.6224.6224.62-
27 May 202424.1224.1224.1224.1224.12-
24 May 202423.8223.8223.8223.8223.82-
23 May 202424.1624.1624.1624.1624.16-
22 May 202424.4824.4824.4824.4824.48-
21 May 202424.4424.4424.4424.4424.44-
20 May 202424.5024.5024.5024.5024.50-
20 May 20241 Dividend
17 May 202426.3026.3026.3026.3025.30-
16 May 202426.9226.9226.9226.9225.90-
15 May 202426.7026.7026.7026.7025.68-
14 May 202426.4826.4826.4826.4825.47-
13 May 202426.6626.6626.6626.6625.65-
10 May 202426.3626.3626.3626.3625.36-
09 May 202426.2226.2226.2226.2225.22-
08 May 202425.9425.9425.9425.9424.95-
07 May 202425.5625.5625.5625.5624.59-
06 May 202425.5625.5625.5625.5624.59-
03 May 202425.4425.4425.4425.4424.47-
02 May 202425.0225.0225.0225.0224.07-
30 Apr 202425.3625.3625.3625.3624.40-
29 Apr 202424.8224.8224.8224.8223.88-
26 Apr 202424.3024.3024.3024.3023.38-
25 Apr 202423.9823.9823.9823.9823.07-
24 Apr 202424.1624.1624.1624.1623.24-
23 Apr 202423.8623.8623.8623.8622.95-
22 Apr 202424.1024.1024.1024.1023.18-
19 Apr 202423.6623.6623.6623.6622.76-
18 Apr 202424.0224.0224.0224.0223.11-
17 Apr 202423.5423.5423.5423.5422.64-
16 Apr 202423.4223.4223.4223.4222.53-
15 Apr 202424.0424.0424.0424.0423.13-
12 Apr 202423.6023.6023.6023.6022.70-
11 Apr 202423.0423.0423.0423.0422.16-
10 Apr 202423.4423.4423.4423.4422.55-
09 Apr 202423.2423.2423.2423.2422.36-
08 Apr 202422.8222.8222.8222.8221.95-
05 Apr 202423.0623.0623.0623.0622.18-
04 Apr 202423.0623.0623.0623.0622.18-
03 Apr 202422.8022.8022.8022.8021.93-
02 Apr 202423.0423.0423.0423.0422.16-
28 Mar 202423.2423.2423.2423.2422.36-
27 Mar 202423.0023.0023.0023.0022.13-
26 Mar 202423.1023.1023.1023.1022.22-
25 Mar 202423.3823.3823.3823.3822.49-
22 Mar 202423.0423.0423.0423.0422.16-
21 Mar 202423.7023.7023.7023.7022.80-
20 Mar 202423.8623.8623.8623.8622.95-
19 Mar 202423.7823.7823.7823.7822.88-
18 Mar 202423.9423.9423.9423.9423.03-
15 Mar 202423.7623.7623.7623.7622.86-
14 Mar 202423.6823.6823.6823.6822.78-
13 Mar 202424.9024.9024.9024.9023.95-
12 Mar 202425.4425.4425.4425.4424.47-
11 Mar 202425.3425.3425.3425.3424.38-
08 Mar 202425.9225.9225.9225.9224.93-
07 Mar 202425.7825.7825.7825.7824.80-
06 Mar 202425.8025.8025.8025.8024.82-
05 Mar 202425.2225.2225.2225.2224.26-
04 Mar 202425.2425.2425.2425.2424.28-
01 Mar 202425.0225.0225.0225.0224.07-
29 Feb 202424.5624.5624.5624.5623.63-
28 Feb 202425.2025.2025.2025.2024.24-
27 Feb 202424.6424.6424.6424.6423.70-
26 Feb 202424.7024.7024.7024.7023.76-
23 Feb 202424.9024.9024.9024.9023.95-
22 Feb 202425.0625.0625.0625.0624.11-
21 Feb 202424.9424.9424.9424.9423.99-
20 Feb 202424.8824.8824.8824.8823.93-
19 Feb 202425.0825.0825.0825.0824.13-
16 Feb 202425.4625.4625.4625.4624.49-
15 Feb 202425.4625.4625.4625.4624.49-
14 Feb 202425.4625.4625.4625.4624.49-
13 Feb 202425.9625.9625.9625.9624.97-
12 Feb 202425.5025.5025.5025.5024.53-
09 Feb 202426.1826.1826.1826.1825.18-
08 Feb 202426.3826.3826.3826.3825.38-
07 Feb 202426.1426.1426.1426.1425.15-
06 Feb 202426.5826.5826.5826.5825.57-
05 Feb 202426.9626.9626.9626.9625.93-
02 Feb 202427.0427.0427.0427.0426.01-
01 Feb 202426.8626.8626.8626.8625.84-
31 Jan 202426.6826.6826.6826.6825.67-
30 Jan 202426.7626.7626.7626.7625.74-
29 Jan 202426.7626.7626.7626.7625.74-
26 Jan 202426.8826.8826.8826.8825.86-
25 Jan 202427.3627.3627.3627.3626.32-
24 Jan 202426.8026.8026.8026.8025.78-
23 Jan 202427.0027.0027.0027.0025.97-
22 Jan 202426.8626.8626.8626.8625.84-
19 Jan 202426.9026.9026.9026.9025.88-
18 Jan 202426.4426.4426.4426.4425.43-
17 Jan 202426.6226.6226.6226.6225.61-
16 Jan 202427.0027.0027.0027.0025.97-
15 Jan 202426.9026.9026.9026.9025.88-
12 Jan 202426.9026.9026.9026.9025.88-
11 Jan 202427.3027.3027.3027.3026.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...