UK markets open in 1 hour 37 minutes
NIKKEI 225
38,104.90 -124.21 (-0.32%) HANG SENG
19,065.11 +101.43 (+0.53%) CRUDE OIL
78.05 -0.21 (-0.27%) GOLD FUTURES
2,360.20 -14.80 (-0.62%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,652.17 -57.31 (-0.12%)
Edisun Power Europe AG (ESUN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 316 |
| 08 May 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 209 |
| 07 May 2024 | 97.50 | 99.50 | 97.50 | 99.50 | 99.50 | 174 |
| 06 May 2024 | 97.00 | 101.00 | 97.00 | 99.00 | 99.00 | 845 |
| 03 May 2024 | 98.50 | 99.50 | 98.00 | 99.00 | 99.00 | 131 |
| 02 May 2024 | 99.00 | 99.50 | 97.50 | 99.50 | 99.50 | 34 |
| 30 Apr 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 45 |
| 30 Apr 2024 | 1.7 Dividend | |||||
| 29 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.30 | 103 |
| 26 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.28 | - |
| 25 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.28 | - |
| 24 Apr 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 99.28 | 195 |
| 23 Apr 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 99.28 | 261 |
| 22 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.30 | 37 |
| 19 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.28 | 15 |
| 18 Apr 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 99.28 | 395 |
| 17 Apr 2024 | 102.00 | 102.00 | 99.00 | 99.00 | 97.32 | 286 |
| 16 Apr 2024 | 102.00 | 102.00 | 98.00 | 100.00 | 98.30 | 213 |
| 15 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.25 | 1 |
| 12 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.25 | 6 |
| 11 Apr 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 101.25 | 70 |
| 10 Apr 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 100.27 | 583 |
| 09 Apr 2024 | 103.00 | 104.00 | 102.00 | 102.00 | 100.27 | 141 |
| 08 Apr 2024 | 104.00 | 104.00 | 99.00 | 102.00 | 100.27 | 762 |
| 05 Apr 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 102.23 | 199 |
| 04 Apr 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 99.28 | 223 |
| 03 Apr 2024 | 100.00 | 105.00 | 100.00 | 105.00 | 103.21 | 425 |
| 02 Apr 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 99.28 | 8 |
| 28 Mar 2024 | 101.50 | 102.00 | 99.80 | 102.00 | 100.27 | 273 |
| 27 Mar 2024 | 103.50 | 104.00 | 101.50 | 102.50 | 100.76 | 281 |
| 26 Mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 100.76 | 10 |
| 25 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.74 | 38 |
| 22 Mar 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.74 | 107 |
| 21 Mar 2024 | 103.50 | 104.50 | 103.50 | 104.50 | 102.72 | 7 |
| 20 Mar 2024 | 104.50 | 105.00 | 103.50 | 104.50 | 102.72 | 720 |
| 19 Mar 2024 | 104.50 | 106.00 | 104.50 | 106.00 | 104.20 | 210 |
| 18 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.72 | 70 |
| 15 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 102.72 | 445 |
| 14 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 100.76 | 26 |
| 13 Mar 2024 | 103.50 | 104.50 | 102.50 | 103.50 | 101.74 | 272 |
| 12 Mar 2024 | 105.50 | 105.50 | 104.50 | 104.50 | 102.72 | 41 |
| 11 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | 4 |
| 08 Mar 2024 | 102.50 | 104.50 | 102.50 | 104.50 | 102.72 | 11 |
| 07 Mar 2024 | 103.50 | 103.50 | 102.50 | 102.50 | 100.76 | 201 |
| 06 Mar 2024 | 105.00 | 106.00 | 101.50 | 101.50 | 99.77 | 97 |
| 05 Mar 2024 | 103.50 | 104.00 | 101.50 | 104.00 | 102.23 | 448 |
| 04 Mar 2024 | 103.50 | 105.50 | 103.50 | 104.00 | 102.23 | 157 |
| 01 Mar 2024 | 102.50 | 104.00 | 102.50 | 102.50 | 100.76 | 78 |
| 29 Feb 2024 | 102.50 | 104.50 | 101.50 | 101.50 | 99.77 | 117 |
| 28 Feb 2024 | 103.50 | 105.00 | 103.50 | 103.50 | 101.74 | 347 |
| 27 Feb 2024 | 105.00 | 105.50 | 101.50 | 105.50 | 103.71 | 253 |
| 26 Feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.20 | 117 |
| 23 Feb 2024 | 107.00 | 107.50 | 105.50 | 105.50 | 103.71 | 102 |
| 22 Feb 2024 | 107.50 | 107.50 | 105.50 | 106.00 | 104.20 | 425 |
| 21 Feb 2024 | 106.50 | 107.50 | 105.50 | 107.50 | 105.67 | 111 |
| 20 Feb 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 105.67 | 39 |
| 19 Feb 2024 | 107.00 | 107.50 | 106.00 | 106.00 | 104.20 | 307 |
| 16 Feb 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 105.18 | 844 |
| 15 Feb 2024 | 105.00 | 106.00 | 105.00 | 105.50 | 103.71 | 360 |
| 14 Feb 2024 | 105.00 | 105.50 | 105.00 | 105.50 | 103.71 | 15 |
| 13 Feb 2024 | 104.00 | 105.50 | 104.00 | 105.50 | 103.71 | 31 |
| 12 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.23 | 4 |
| 09 Feb 2024 | 105.50 | 105.50 | 103.50 | 104.00 | 102.23 | 118 |
| 08 Feb 2024 | 104.50 | 106.00 | 102.50 | 106.00 | 104.20 | 300 |
| 07 Feb 2024 | 103.00 | 105.00 | 103.00 | 104.50 | 102.72 | 327 |
| 06 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.21 | 6 |
| 05 Feb 2024 | 105.50 | 106.00 | 104.00 | 106.00 | 104.20 | 25 |
| 02 Feb 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 104.69 | - |
| 01 Feb 2024 | 109.00 | 109.00 | 105.50 | 106.50 | 104.69 | 36 |
| 31 Jan 2024 | 103.50 | 109.00 | 103.50 | 109.00 | 107.15 | 421 |
| 30 Jan 2024 | 104.50 | 104.50 | 100.50 | 102.50 | 100.76 | 590 |
| 29 Jan 2024 | 104.50 | 108.00 | 104.50 | 105.00 | 103.21 | 81 |
| 26 Jan 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 103.21 | 61 |
| 25 Jan 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 104.20 | 105 |
| 24 Jan 2024 | 105.50 | 109.00 | 104.00 | 107.50 | 105.67 | 220 |
| 23 Jan 2024 | 105.00 | 106.00 | 104.50 | 104.50 | 102.72 | 94 |
| 22 Jan 2024 | 107.00 | 107.50 | 102.00 | 104.00 | 102.23 | 578 |
| 19 Jan 2024 | 109.00 | 110.00 | 105.50 | 106.00 | 104.20 | 399 |
| 18 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 108.13 | 33 |
| 17 Jan 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 108.13 | 139 |
| 16 Jan 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 106.16 | 275 |
| 15 Jan 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 107.64 | - |
| 12 Jan 2024 | 105.00 | 110.00 | 105.00 | 109.50 | 107.64 | 579 |
| 11 Jan 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 104.20 | 29 |
| 10 Jan 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 105.18 | 11 |
| 09 Jan 2024 | 104.50 | 108.50 | 104.50 | 105.50 | 103.71 | 264 |
| 08 Jan 2024 | 103.50 | 106.50 | 103.50 | 105.50 | 103.71 | 105 |
| 05 Jan 2024 | 102.00 | 108.50 | 102.00 | 103.50 | 101.74 | 626 |
| 04 Jan 2024 | 109.00 | 109.00 | 101.00 | 101.00 | 99.28 | 392 |
| 03 Jan 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 106.16 | 78 |
| 29 Dec 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 108.13 | 10 |
| 28 Dec 2023 | 109.00 | 110.00 | 108.00 | 110.00 | 108.13 | 175 |
| 27 Dec 2023 | 109.00 | 111.50 | 107.00 | 110.00 | 108.13 | 189 |
| 22 Dec 2023 | 107.00 | 110.00 | 106.00 | 110.00 | 108.13 | 67 |
| 21 Dec 2023 | 109.00 | 109.00 | 107.00 | 108.00 | 106.16 | 214 |
| 20 Dec 2023 | 111.00 | 112.00 | 107.00 | 110.00 | 108.13 | 476 |
| 19 Dec 2023 | 113.00 | 114.00 | 109.50 | 111.50 | 109.60 | 582 |
| 18 Dec 2023 | 110.00 | 113.00 | 110.00 | 113.00 | 111.08 | 58 |
| 15 Dec 2023 | 110.00 | 110.00 | 109.00 | 110.00 | 108.13 | 111 |
| 14 Dec 2023 | 107.50 | 110.00 | 107.50 | 110.00 | 108.13 | 665 |
| *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.