UK markets closed

Ependion AB (TW4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.78+0.18 (+1.87%)
At close: 05:15PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20249.589.789.589.789.78-
09 May 20249.559.609.559.609.60-
08 May 20249.439.609.439.589.58-
07 May 20249.469.519.459.519.51-
06 May 20249.319.529.319.529.52-
03 May 20249.169.419.169.399.39-
02 May 20249.159.249.159.249.24-
30 Apr 20249.019.109.019.099.09-
29 Apr 20248.879.198.879.109.10-
26 Apr 20248.948.978.918.978.97-
25 Apr 20249.189.188.968.968.96-
24 Apr 20249.309.309.079.229.22-
23 Apr 20249.239.279.169.279.27-
22 Apr 20249.269.299.259.259.25-
19 Apr 20249.109.299.029.289.28-
18 Apr 20249.249.329.099.169.16-
17 Apr 20249.209.319.209.269.26-
16 Apr 20249.529.529.279.319.31-
15 Apr 20249.419.639.409.639.63-
12 Apr 20249.419.679.419.459.45-
11 Apr 20249.479.569.479.489.48-
10 Apr 20249.459.649.459.569.56-
09 Apr 20249.369.609.369.529.52-
08 Apr 20249.369.499.369.499.49-
05 Apr 20249.589.619.409.499.49-
04 Apr 20249.369.799.369.719.71-
03 Apr 20249.499.499.359.479.47-
02 Apr 20249.179.519.179.519.51-
28 Mar 20248.789.208.789.209.20-
27 Mar 20248.688.878.688.828.82-
26 Mar 20248.648.748.628.748.74-
25 Mar 20248.638.708.638.688.68-
22 Mar 20248.568.708.568.708.70-
21 Mar 20248.588.658.588.638.63-
20 Mar 20248.698.728.648.658.65-
19 Mar 20248.628.728.608.728.72-
18 Mar 20248.678.778.618.618.61-
15 Mar 20248.708.758.648.708.70-
14 Mar 20248.738.808.738.798.79-
13 Mar 20248.558.798.558.798.79-
12 Mar 20248.688.818.688.778.77-
11 Mar 20248.848.848.718.788.78-
08 Mar 20248.788.898.758.808.80-
07 Mar 20248.688.788.668.788.78-
06 Mar 20248.558.788.558.788.78-
05 Mar 20248.838.958.668.668.66-
04 Mar 20248.638.888.638.888.88-
01 Mar 20248.758.828.718.718.71-
29 Feb 20248.678.838.678.838.83-
28 Feb 20248.708.798.678.678.67-
27 Feb 20248.878.888.868.888.88-
26 Feb 20248.818.928.818.928.92-
23 Feb 20248.798.888.798.878.87-
22 Feb 20248.668.888.668.878.87-
21 Feb 20248.628.728.628.698.69-
20 Feb 20248.778.778.638.638.63-
19 Feb 20248.818.818.638.818.81-
16 Feb 20248.628.858.628.838.83-
15 Feb 20248.828.928.698.708.70-
14 Feb 20248.688.868.688.818.81-
13 Feb 20248.818.888.668.668.66-
12 Feb 20248.638.858.638.858.85-
09 Feb 20248.728.788.718.718.71-
08 Feb 20248.738.808.738.788.78-
07 Feb 20248.398.728.398.728.72-
06 Feb 20248.178.458.158.398.39-
05 Feb 20248.308.348.208.208.20-
02 Feb 20248.368.458.368.418.41-
01 Feb 20248.528.638.438.438.43-
31 Jan 20248.478.638.458.638.63-
30 Jan 20248.488.708.428.478.471,000
29 Jan 20248.448.748.278.598.59-
26 Jan 20248.518.618.438.618.611,000
25 Jan 20249.9210.008.618.618.61-
24 Jan 20249.8710.069.879.959.95-
23 Jan 20249.609.869.609.869.86-
22 Jan 20249.689.919.689.879.87-
19 Jan 20249.9110.029.809.809.80-
18 Jan 20249.749.979.749.979.97-
17 Jan 20249.849.879.779.829.82113
16 Jan 20249.959.959.879.959.95-
15 Jan 202410.3010.3410.0610.0610.06-
12 Jan 202410.1610.4410.1610.3610.36-
11 Jan 202410.2610.5010.2010.2010.20-
10 Jan 202410.4810.4810.2610.3410.34-
09 Jan 202410.4610.6010.4410.5010.50-
08 Jan 202410.1410.5210.1410.5210.52-
05 Jan 202410.4410.4610.2610.2610.26-
04 Jan 202410.3410.5410.3410.5210.52-
03 Jan 202410.5810.6010.3810.4210.42-
02 Jan 202411.1211.1210.7010.7010.70-
29 Dec 202311.0011.1611.0011.1611.16-
28 Dec 202311.1811.3411.1611.1611.16-
27 Dec 202311.1811.4211.1611.3211.32-
22 Dec 202311.0611.2611.0611.2611.26-
21 Dec 202311.5011.5011.0211.2211.22-
20 Dec 202311.4811.6411.4611.6211.62-
19 Dec 202310.9011.5210.9011.4811.48-
18 Dec 202310.5810.9410.5810.9410.94-
15 Dec 202310.2210.6410.2210.6010.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...