Enad Global 7 AB (publ) (0SG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 1.1020 | 1.1270 | 1.0990 | 1.1190 | 1.1190 | - |
| 31 May 2024 | 0.22 Dividend | |||||
| 30 May 2024 | 1.0870 | 1.1230 | 1.0800 | 1.1230 | 0.9030 | - |
| 29 May 2024 | 1.1150 | 1.1150 | 1.0910 | 1.0910 | 0.8773 | - |
| 28 May 2024 | 1.1190 | 1.1230 | 1.1160 | 1.1190 | 0.8998 | - |
| 27 May 2024 | 1.0840 | 1.1180 | 1.0840 | 1.1180 | 0.8990 | - |
| 24 May 2024 | 1.0960 | 1.1070 | 1.0860 | 1.0870 | 0.8741 | - |
| 23 May 2024 | 1.1650 | 1.1650 | 1.1020 | 1.1020 | 0.8861 | - |
| 22 May 2024 | 1.1490 | 1.1490 | 1.1220 | 1.1270 | 0.9062 | - |
| 21 May 2024 | 1.1040 | 1.1430 | 1.1000 | 1.1370 | 0.9143 | - |
| 20 May 2024 | 1.0690 | 1.1000 | 1.0690 | 1.1000 | 0.8845 | - |
| 17 May 2024 | 1.0590 | 1.0710 | 1.0560 | 1.0690 | 0.8596 | - |
| 16 May 2024 | 1.0990 | 1.0990 | 1.0250 | 1.0600 | 0.8523 | - |
| 15 May 2024 | 1.0960 | 1.1510 | 1.0960 | 1.0970 | 0.8821 | - |
| 14 May 2024 | 1.1770 | 1.1770 | 1.0720 | 1.0950 | 0.8805 | - |
| 13 May 2024 | 1.1800 | 1.1830 | 1.1590 | 1.1810 | 0.9496 | - |
| 10 May 2024 | 1.1190 | 1.1840 | 1.1190 | 1.1840 | 0.9520 | - |
| 09 May 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.9175 | - |
| 08 May 2024 | 1.1310 | 1.1390 | 1.1220 | 1.1390 | 0.9159 | - |
| 07 May 2024 | 1.1530 | 1.1560 | 1.1150 | 1.1350 | 0.9126 | - |
| 06 May 2024 | 1.1550 | 1.1570 | 1.1530 | 1.1540 | 0.9279 | - |
| 03 May 2024 | 1.1080 | 1.1530 | 1.1080 | 1.1530 | 0.9271 | - |
| 02 May 2024 | 1.1740 | 1.1740 | 1.1110 | 1.1110 | 0.8934 | - |
| 30 Apr 2024 | 1.1660 | 1.1660 | 1.1600 | 1.1650 | 0.9368 | - |
| 29 Apr 2024 | 1.1450 | 1.1570 | 1.1310 | 1.1570 | 0.9303 | - |
| 26 Apr 2024 | 1.1150 | 1.1430 | 1.1150 | 1.1330 | 0.9110 | - |
| 25 Apr 2024 | 1.1680 | 1.1680 | 1.1020 | 1.1110 | 0.8934 | - |
| 24 Apr 2024 | 1.1790 | 1.1790 | 1.1610 | 1.1750 | 0.9448 | - |
| 23 Apr 2024 | 1.1530 | 1.1740 | 1.1410 | 1.1560 | 0.9295 | - |
| 22 Apr 2024 | 1.1240 | 1.1630 | 1.1230 | 1.1620 | 0.9344 | - |
| 19 Apr 2024 | 1.1210 | 1.1260 | 1.1140 | 1.1260 | 0.9054 | - |
| 18 Apr 2024 | 1.1030 | 1.1200 | 1.1030 | 1.1200 | 0.9006 | - |
| 17 Apr 2024 | 1.1250 | 1.1310 | 1.1100 | 1.1100 | 0.8925 | - |
| 16 Apr 2024 | 1.1470 | 1.1470 | 1.1200 | 1.1380 | 0.9151 | - |
| 15 Apr 2024 | 1.1400 | 1.1560 | 1.1330 | 1.1550 | 0.9287 | - |
| 12 Apr 2024 | 1.1520 | 1.1640 | 1.1430 | 1.1430 | 0.9191 | - |
| 11 Apr 2024 | 1.1500 | 1.1600 | 1.1470 | 1.1500 | 0.9247 | - |
| 10 Apr 2024 | 1.2180 | 1.2180 | 1.1710 | 1.1710 | 0.9416 | - |
| 09 Apr 2024 | 1.1940 | 1.2140 | 1.1880 | 1.2140 | 0.9762 | - |
| 08 Apr 2024 | 1.2090 | 1.2180 | 1.1980 | 1.1980 | 0.9633 | - |
| 05 Apr 2024 | 1.2160 | 1.2160 | 1.2050 | 1.2100 | 0.9730 | - |
| 04 Apr 2024 | 1.1880 | 1.2180 | 1.1880 | 1.2180 | 0.9794 | - |
| 03 Apr 2024 | 1.1820 | 1.1930 | 1.1750 | 1.1930 | 0.9593 | - |
| 02 Apr 2024 | 1.2200 | 1.2220 | 1.1840 | 1.1920 | 0.9585 | - |
| 28 Mar 2024 | 1.2160 | 1.2240 | 1.2040 | 1.2160 | 0.9778 | - |
| 27 Mar 2024 | 1.1760 | 1.2280 | 1.1760 | 1.2140 | 0.9762 | - |
| 26 Mar 2024 | 1.2220 | 1.2280 | 1.1760 | 1.1840 | 0.9520 | 500 |
| 25 Mar 2024 | 1.2300 | 1.2340 | 1.2240 | 1.2320 | 0.9906 | - |
| 22 Mar 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2320 | 0.9906 | - |
| 21 Mar 2024 | 1.2300 | 1.2480 | 1.2220 | 1.2240 | 0.9842 | - |
| 20 Mar 2024 | 1.2340 | 1.2340 | 1.2220 | 1.2320 | 0.9906 | - |
| 19 Mar 2024 | 1.2280 | 1.2400 | 1.2220 | 1.2400 | 0.9971 | - |
| 18 Mar 2024 | 1.2460 | 1.2500 | 1.2280 | 1.2280 | 0.9874 | - |
| 15 Mar 2024 | 1.2600 | 1.2720 | 1.2460 | 1.2460 | 1.0019 | - |
| 14 Mar 2024 | 1.2520 | 1.2740 | 1.2520 | 1.2680 | 1.0196 | - |
| 13 Mar 2024 | 1.2680 | 1.2680 | 1.2520 | 1.2560 | 1.0099 | - |
| 12 Mar 2024 | 1.2640 | 1.2700 | 1.2640 | 1.2660 | 1.0180 | - |
| 11 Mar 2024 | 1.3280 | 1.3320 | 1.2680 | 1.2680 | 1.0196 | - |
| 08 Mar 2024 | 1.3380 | 1.3480 | 1.3280 | 1.3300 | 1.0694 | - |
| 07 Mar 2024 | 1.3120 | 1.3380 | 1.3000 | 1.3340 | 1.0727 | - |
| 06 Mar 2024 | 1.2800 | 1.3160 | 1.2800 | 1.3080 | 1.0518 | - |
| 05 Mar 2024 | 1.2740 | 1.2840 | 1.2620 | 1.2820 | 1.0309 | - |
| 04 Mar 2024 | 1.2460 | 1.2800 | 1.2400 | 1.2700 | 1.0212 | - |
| 01 Mar 2024 | 1.2020 | 1.2580 | 1.2020 | 1.2580 | 1.0116 | - |
| 29 Feb 2024 | 1.1960 | 1.2020 | 1.1960 | 1.2000 | 0.9649 | - |
| 29 Feb 2024 | 0.23 Dividend | |||||
| 28 Feb 2024 | 1.1800 | 1.2020 | 1.1720 | 1.2020 | 0.7816 | - |
| 27 Feb 2024 | 1.1100 | 1.1860 | 1.1100 | 1.1780 | 0.7660 | - |
| 26 Feb 2024 | 1.1140 | 1.1160 | 1.1080 | 1.1080 | 0.7205 | - |
| 23 Feb 2024 | 1.1000 | 1.1100 | 1.0940 | 1.1100 | 0.7218 | - |
| 22 Feb 2024 | 1.0880 | 1.0960 | 1.0700 | 1.0960 | 0.7127 | - |
| 21 Feb 2024 | 1.1040 | 1.1040 | 1.0700 | 1.0800 | 0.7023 | - |
| 20 Feb 2024 | 1.1360 | 1.1360 | 1.1060 | 1.1080 | 0.7205 | - |
| 19 Feb 2024 | 1.1060 | 1.1300 | 1.0960 | 1.1300 | 0.7348 | - |
| 16 Feb 2024 | 1.0880 | 1.1040 | 1.0880 | 1.1020 | 0.7166 | - |
| 15 Feb 2024 | 1.1240 | 1.1240 | 1.0840 | 1.0980 | 0.7140 | - |
| 14 Feb 2024 | 1.1020 | 1.1120 | 1.1000 | 1.1120 | 0.7231 | - |
| 13 Feb 2024 | 1.3480 | 1.3480 | 1.1120 | 1.1120 | 0.7231 | 400 |
| 12 Feb 2024 | 1.3440 | 1.3520 | 1.3340 | 1.3440 | 0.8739 | - |
| 09 Feb 2024 | 1.3400 | 1.3560 | 1.3360 | 1.3360 | 0.8687 | - |
| 08 Feb 2024 | 1.2820 | 1.3380 | 1.2820 | 1.3380 | 0.8700 | - |
| 07 Feb 2024 | 1.3400 | 1.3400 | 1.2880 | 1.2940 | 0.8414 | - |
| 06 Feb 2024 | 1.2880 | 1.3420 | 1.2880 | 1.3420 | 0.8726 | - |
| 05 Feb 2024 | 1.2820 | 1.3040 | 1.2780 | 1.2840 | 0.8349 | - |
| 02 Feb 2024 | 1.3160 | 1.3160 | 1.2880 | 1.2920 | 0.8401 | - |
| 01 Feb 2024 | 1.3320 | 1.3320 | 1.3100 | 1.3100 | 0.8518 | - |
| 31 Jan 2024 | 1.3640 | 1.3640 | 1.3120 | 1.3180 | 0.8570 | - |
| 30 Jan 2024 | 1.3940 | 1.4100 | 1.3660 | 1.3680 | 0.8895 | - |
| 29 Jan 2024 | 1.4440 | 1.4440 | 1.4000 | 1.4000 | 0.9103 | - |
| 26 Jan 2024 | 1.4520 | 1.4520 | 1.4380 | 1.4400 | 0.9363 | - |
| 25 Jan 2024 | 1.4500 | 1.4620 | 1.4500 | 1.4520 | 0.9441 | - |
| 24 Jan 2024 | 1.4360 | 1.4500 | 1.4320 | 1.4420 | 0.9376 | - |
| 23 Jan 2024 | 1.4180 | 1.4400 | 1.4140 | 1.4400 | 0.9363 | - |
| 22 Jan 2024 | 1.4160 | 1.4400 | 1.4120 | 1.4120 | 0.9181 | - |
| 19 Jan 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4180 | 0.9220 | - |
| 18 Jan 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 0.9493 | - |
| 17 Jan 2024 | 1.4140 | 1.4240 | 1.4020 | 1.4240 | 0.9259 | - |
| 16 Jan 2024 | 1.4140 | 1.4440 | 1.4140 | 1.4260 | 0.9272 | - |
| 15 Jan 2024 | 1.6040 | 1.6040 | 1.4380 | 1.4380 | 0.9350 | - |
| 12 Jan 2024 | 1.6120 | 1.6260 | 1.6020 | 1.6060 | 1.0443 | - |
| *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.