Edisun Power Europe AG (ESUN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 01:53PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 25 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 24 Apr 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 195 |
| 23 Apr 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 261 |
| 22 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 37 |
| 19 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 18 Apr 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 395 |
| 17 Apr 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | 286 |
| 16 Apr 2024 | 102.00 | 102.00 | 98.00 | 100.00 | 100.00 | 213 |
| 15 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 12 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6 |
| 11 Apr 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 70 |
| 10 Apr 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 583 |
| 09 Apr 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 141 |
| 08 Apr 2024 | 104.00 | 104.00 | 99.00 | 102.00 | 102.00 | 762 |
| 05 Apr 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 199 |
| 04 Apr 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 223 |
| 03 Apr 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 105.00 | 425 |
| 02 Apr 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 8 |
| 28 Mar 2024 | 101.50 | 102.00 | 99.80 | 102.00 | 102.00 | 273 |
| 27 Mar 2024 | 103.50 | 104.00 | 101.50 | 102.50 | 102.50 | 281 |
| 26 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 10 |
| 25 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 38 |
| 22 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 107 |
| 21 Mar 2024 | 103.50 | 104.50 | 103.50 | 104.50 | 104.50 | 7 |
| 20 Mar 2024 | 104.50 | 105.00 | 103.50 | 104.50 | 104.50 | 720 |
| 19 Mar 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 210 |
| 18 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 70 |
| 15 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 445 |
| 14 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 26 |
| 13 Mar 2024 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 272 |
| 12 Mar 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 104.50 | 41 |
| 11 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4 |
| 08 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 104.50 | 11 |
| 07 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | 201 |
| 06 Mar 2024 | 105.00 | 106.00 | 101.50 | 101.50 | 101.50 | 97 |
| 05 Mar 2024 | 103.50 | 104.00 | 101.50 | 104.00 | 104.00 | 448 |
| 04 Mar 2024 | 103.50 | 105.50 | 103.50 | 104.00 | 104.00 | 157 |
| 01 Mar 2024 | 102.50 | 104.00 | 102.50 | 102.50 | 102.50 | 78 |
| 29 Feb 2024 | 102.50 | 104.50 | 101.50 | 101.50 | 101.50 | 117 |
| 28 Feb 2024 | 103.50 | 105.00 | 103.50 | 103.50 | 103.50 | 347 |
| 27 Feb 2024 | 105.00 | 105.50 | 101.50 | 105.50 | 105.50 | 253 |
| 26 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 117 |
| 23 Feb 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | 102 |
| 22 Feb 2024 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 425 |
| 21 Feb 2024 | 106.50 | 107.50 | 105.50 | 107.50 | 107.50 | 111 |
| 20 Feb 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 39 |
| 19 Feb 2024 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 307 |
| 16 Feb 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 844 |
| 15 Feb 2024 | 105.00 | 106.00 | 105.00 | 105.50 | 105.50 | 360 |
| 14 Feb 2024 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 15 |
| 13 Feb 2024 | 104.00 | 105.50 | 104.00 | 105.50 | 105.50 | 31 |
| 12 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4 |
| 09 Feb 2024 | 105.50 | 105.50 | 103.50 | 104.00 | 104.00 | 118 |
| 08 Feb 2024 | 104.50 | 106.00 | 102.50 | 106.00 | 106.00 | 300 |
| 07 Feb 2024 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 327 |
| 06 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6 |
| 05 Feb 2024 | 105.50 | 106.00 | 104.00 | 106.00 | 106.00 | 25 |
| 02 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 01 Feb 2024 | 109.00 | 109.00 | 105.50 | 106.50 | 106.50 | 36 |
| 31 Jan 2024 | 103.50 | 109.00 | 103.50 | 109.00 | 109.00 | 421 |
| 30 Jan 2024 | 104.50 | 104.50 | 100.50 | 102.50 | 102.50 | 590 |
| 29 Jan 2024 | 104.50 | 108.00 | 104.50 | 105.00 | 105.00 | 81 |
| 26 Jan 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 61 |
| 25 Jan 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 105 |
| 24 Jan 2024 | 105.50 | 109.00 | 104.00 | 107.50 | 107.50 | 220 |
| 23 Jan 2024 | 105.00 | 106.00 | 104.50 | 104.50 | 104.50 | 94 |
| 22 Jan 2024 | 107.00 | 107.50 | 102.00 | 104.00 | 104.00 | 578 |
| 19 Jan 2024 | 109.00 | 110.00 | 105.50 | 106.00 | 106.00 | 399 |
| 18 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 33 |
| 17 Jan 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 139 |
| 16 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 275 |
| 15 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| 12 Jan 2024 | 105.00 | 110.00 | 105.00 | 109.50 | 109.50 | 579 |
| 11 Jan 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 29 |
| 10 Jan 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 11 |
| 09 Jan 2024 | 104.50 | 108.50 | 104.50 | 105.50 | 105.50 | 264 |
| 08 Jan 2024 | 103.50 | 106.50 | 103.50 | 105.50 | 105.50 | 105 |
| 05 Jan 2024 | 102.00 | 108.50 | 102.00 | 103.50 | 103.50 | 626 |
| 04 Jan 2024 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 392 |
| 03 Jan 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 78 |
| 29 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 10 |
| 28 Dec 2023 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 175 |
| 27 Dec 2023 | 109.00 | 111.50 | 107.00 | 110.00 | 110.00 | 189 |
| 22 Dec 2023 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 67 |
| 21 Dec 2023 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 214 |
| 20 Dec 2023 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 476 |
| 19 Dec 2023 | 113.00 | 114.00 | 109.50 | 111.50 | 111.50 | 582 |
| 18 Dec 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 58 |
| 15 Dec 2023 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 111 |
| 14 Dec 2023 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 665 |
| 13 Dec 2023 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 234 |
| 12 Dec 2023 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 121 |
| 11 Dec 2023 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 391 |
| 08 Dec 2023 | 101.00 | 105.00 | 100.50 | 105.00 | 105.00 | 507 |
| 07 Dec 2023 | 99.80 | 102.50 | 99.40 | 99.40 | 99.40 | 222 |
| 06 Dec 2023 | 100.00 | 103.00 | 99.00 | 99.00 | 99.00 | 827 |
| 05 Dec 2023 | 100.50 | 100.50 | 98.40 | 99.60 | 99.60 | 145 |
| 04 Dec 2023 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 52 |
| 01 Dec 2023 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 135 |
| *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.