Australia markets closed

ENENSYS Technologies SA (20U.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5340-0.0180 (-3.26%)
At close: 09:15AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.52600.53400.52600.53400.5340-
25 Apr 20240.55400.55400.55200.55200.5520-
24 Apr 20240.52600.52600.52600.52600.5260-
23 Apr 20240.53000.53000.53000.53000.5300-
22 Apr 20240.55400.55400.55400.55400.5540-
19 Apr 20240.55800.55800.55800.55800.5580-
18 Apr 20240.53800.53800.52400.52400.5240-
17 Apr 20240.51200.51400.51200.51400.5140-
16 Apr 20240.57400.57400.57400.57400.5740-
15 Apr 20240.57200.57200.56400.56400.5640-
12 Apr 20240.60400.60400.60400.60400.6040-
11 Apr 20240.59000.59000.59000.59000.5900-
10 Apr 20240.60400.60400.60400.60400.6040-
09 Apr 20240.65600.65600.64400.64400.6440-
08 Apr 20240.69600.69600.69600.69600.6960-
05 Apr 20240.70000.70000.68800.68800.6880-
04 Apr 20240.57400.57600.57400.57600.5760-
03 Apr 20240.56200.56600.56200.56400.5640-
02 Apr 20240.58400.58400.57200.57200.5720-
28 Mar 20240.59400.61400.59400.61400.6140-
27 Mar 20240.61200.61200.60400.60600.6060-
26 Mar 20240.60400.60600.60400.60600.6060-
25 Mar 20240.66400.66400.62400.62400.6240-
22 Mar 20240.67200.67200.65400.65400.6540-
21 Mar 20240.66200.66600.66200.66600.6660-
20 Mar 20240.61400.61400.61400.61400.6140-
19 Mar 20240.64400.64400.60200.60200.6020-
18 Mar 20240.64400.64600.64400.64600.6460-
15 Mar 20240.65400.66400.65400.66400.6640-
14 Mar 20240.65400.65400.65400.65400.6540-
13 Mar 20240.64800.65600.64800.65600.6560-
12 Mar 20240.64600.64600.64600.64600.6460-
11 Mar 20240.64400.65400.64400.65400.6540-
08 Mar 20240.64600.64600.64600.64600.6460-
07 Mar 20240.64600.65400.64600.65400.6540-
06 Mar 20240.63400.65600.63400.65600.6560-
05 Mar 20240.67400.67400.64400.64400.6440-
04 Mar 20240.67400.68400.67400.67400.6740-
01 Mar 20240.69400.69400.68400.68400.6840-
29 Feb 20240.69400.69400.68400.68600.6860-
28 Feb 20240.68400.69400.68400.69400.6940-
27 Feb 20240.71400.71400.69400.69400.6940-
26 Feb 20240.67400.67600.67400.67600.6760-
23 Feb 20240.66400.66400.65800.65800.6580-
22 Feb 20240.64600.65800.64600.65800.6580-
21 Feb 20240.66200.66200.64400.64400.6440-
20 Feb 20240.62400.64600.62400.64600.6460-
19 Feb 20240.61600.61600.58600.58600.5860-
16 Feb 20240.59400.59400.59400.59400.5940-
15 Feb 20240.60400.61400.60400.61400.6140-
14 Feb 20240.64400.64400.61600.61600.6160-
13 Feb 20240.64400.65400.64400.65400.6540-
12 Feb 20240.64400.65400.64400.65400.6540-
09 Feb 20240.64400.65400.64400.65400.6540-
08 Feb 20240.65400.65400.62400.65400.6540-
07 Feb 20240.65400.65400.65400.65400.6540-
06 Feb 20240.64400.65400.63400.63400.6340-
05 Feb 20240.63400.63400.63400.63400.6340-
02 Feb 20240.63400.63400.63400.63400.6340-
01 Feb 20240.64400.64400.63400.63400.6340-
31 Jan 20240.66400.66400.64400.64400.6440-
30 Jan 20240.66400.68000.66400.66400.6640-
29 Jan 20240.72400.73400.72400.73400.7340-
26 Jan 20240.77400.78400.73400.73400.7340-
25 Jan 20240.77800.77800.77800.77800.7780-
24 Jan 20240.79400.79400.78600.78600.7860-
23 Jan 20240.80000.80000.78400.78400.7840-
22 Jan 20240.81400.81400.79800.79800.7980-
19 Jan 20240.79200.84600.79200.81200.8120-
18 Jan 20240.82400.82400.81200.81200.8120-
17 Jan 20240.86200.86200.86200.86200.8620-
16 Jan 20240.91000.91000.86400.86400.8640-
15 Jan 20240.83400.85400.83400.85400.8540-
12 Jan 20240.80000.80000.80000.80000.8000-
11 Jan 20240.72400.73400.72400.73400.7340-
10 Jan 20240.75400.75400.72400.72400.7240-
09 Jan 20240.74000.74400.74000.74400.7440-
08 Jan 20240.68800.72200.68800.72200.7220-
05 Jan 20240.66200.66200.66200.66200.6620-
04 Jan 20240.64800.64800.64800.64800.6480-
03 Jan 20240.64000.65400.64000.65400.6540-
02 Jan 20240.65200.65200.65200.65200.6520-
29 Dec 20230.62800.62800.62800.62800.6280-
28 Dec 20230.62800.62800.62800.62800.6280-
27 Dec 20230.62800.63800.62800.63800.6380-
22 Dec 20230.61400.61400.61400.61400.6140-
21 Dec 20230.61600.61600.61600.61600.6160-
20 Dec 20230.61600.63400.61600.63400.6340-
19 Dec 20230.62400.62400.61400.61400.6140-
18 Dec 20230.63400.63400.63400.63400.6340-
15 Dec 20230.60400.62400.60400.62400.6240-
14 Dec 20230.59600.59600.59600.59600.5960-
13 Dec 20230.57600.58400.57600.58400.5840-
12 Dec 20230.58400.58400.58400.58400.5840-
11 Dec 20230.56600.59400.56600.59400.5940-
08 Dec 20230.59200.59200.58000.58000.5800-
07 Dec 20230.56600.58400.56600.58400.5840-
06 Dec 20230.58400.59800.58400.59800.5980-
05 Dec 20230.58800.58800.58600.58600.5860-
04 Dec 20230.52600.52600.52600.52600.5260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...