Australia markets open in 4 hours 5 minutes

ENEA S.A. (58S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9430-0.0120 (-0.61%)
As of 08:12AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.94301.94301.94301.94301.94304,000
22 Apr 20241.95501.95501.95501.95501.9550-
19 Apr 20241.92601.92601.92601.92601.9260-
18 Apr 20241.95201.95201.95201.95201.9520-
17 Apr 20241.92501.92501.92501.92501.9250-
16 Apr 20242.02802.02802.02802.02802.0280-
15 Apr 20242.09202.09202.09202.09202.0920-
12 Apr 20242.15602.15602.15602.15602.1560-
11 Apr 20242.14002.14002.14002.14002.1400-
10 Apr 20242.26802.26802.20002.20002.20004,000
09 Apr 20242.26202.26202.26202.26202.2620-
08 Apr 20242.40802.40802.40802.40802.4080250
05 Apr 20242.23602.23602.23602.23602.2360-
04 Apr 20242.16402.16402.16402.16402.1640-
03 Apr 20242.14602.14602.14602.14602.1460-
02 Apr 20242.09802.09802.09802.09802.0980-
28 Mar 20242.06402.06402.06402.06402.0640-
27 Mar 20242.04402.04402.04402.04402.0440-
26 Mar 20242.07402.07402.07402.07402.0740-
25 Mar 20242.05202.05202.05202.05202.0520-
22 Mar 20242.03202.03202.03202.03202.0320-
21 Mar 20242.01402.01402.01402.01402.0140-
20 Mar 20242.02402.02402.02402.02402.0240-
19 Mar 20242.02802.02802.02802.02802.0280-
18 Mar 20242.05402.05402.05402.05402.0540-
15 Mar 20242.25002.25002.25002.25002.2500-
14 Mar 20242.17402.17402.17402.17402.1740-
13 Mar 20242.18202.18202.18202.18202.1820-
12 Mar 20242.17402.17402.17402.17402.1740-
11 Mar 20242.12402.12402.12402.12402.1240-
08 Mar 20242.06602.06602.06602.06602.0660-
07 Mar 20242.07402.07402.07402.07402.0740-
06 Mar 20242.05802.05802.05802.05802.0580-
05 Mar 20242.06802.17002.06802.17002.17001
04 Mar 20242.16402.21602.16402.21602.21603
01 Mar 20242.17802.17802.17802.17802.1780-
29 Feb 20242.17202.17202.17202.17202.1720-
28 Feb 20242.20402.20402.20402.20402.2040-
27 Feb 20242.20202.20202.20202.20202.2020-
26 Feb 20242.19202.19202.19202.19202.1920-
23 Feb 20242.16202.16202.16202.16202.1620-
22 Feb 20242.17002.17002.17002.17002.1700-
21 Feb 20242.18202.18202.18202.18202.1820-
20 Feb 20242.11002.11002.11002.11002.1100-
19 Feb 20242.10202.10202.10202.10202.1020-
16 Feb 20242.08802.08802.08802.08802.0880-
15 Feb 20242.08402.08402.08402.08402.0840-
14 Feb 20242.02602.02602.02602.02602.0260-
13 Feb 20242.08402.08402.08402.08402.0840-
12 Feb 20242.05402.05402.05402.05402.0540-
09 Feb 20242.08602.08602.08602.08602.0860-
08 Feb 20242.11202.11202.11202.11202.1120-
07 Feb 20242.08802.08802.08802.08802.0880-
06 Feb 20242.08002.08002.08002.08002.0800-
05 Feb 20242.13802.13802.13802.13802.1380-
02 Feb 20242.17002.17002.17002.17002.1700-
01 Feb 20242.11602.11602.11602.11602.1160-
31 Jan 20242.02202.02202.02202.02202.0220-
30 Jan 20242.01002.01002.01002.01002.0100-
29 Jan 20242.00602.00602.00602.00602.0060-
26 Jan 20242.00802.00802.00802.00802.0080-
25 Jan 20241.97901.97901.97901.97901.9790-
24 Jan 20241.92601.92601.92601.92601.9260-
23 Jan 20241.95301.95301.95301.95301.9530-
22 Jan 20241.94401.94401.94401.94401.9440-
19 Jan 20241.83001.83001.83001.83001.8300-
18 Jan 20241.72701.72701.72701.72701.7270-
17 Jan 20241.82301.82301.82301.82301.8230-
16 Jan 20241.85201.85201.85201.85201.8520-
15 Jan 20241.94201.94201.94201.94201.9420-
12 Jan 20241.94201.94201.94201.94201.9420-
11 Jan 20241.98501.98501.98501.98501.9850-
10 Jan 20241.94001.94001.94001.94001.9400-
09 Jan 20241.93301.93301.93301.93301.9330-
08 Jan 20241.92501.92501.92501.92501.9250-
05 Jan 20241.93001.93001.93001.93001.9300-
04 Jan 20241.93401.93401.93401.93401.9340-
03 Jan 20241.96701.96701.96701.96701.9670-
02 Jan 20242.02402.02402.02402.02402.0240-
29 Dec 20232.03602.03602.03602.03602.0360-
28 Dec 20232.04402.04402.04402.04402.0440-
27 Dec 20232.04202.04202.04202.04202.0420-
22 Dec 20232.05002.05002.05002.05002.0500-
21 Dec 20232.04602.04602.04602.04602.0460-
20 Dec 20231.98201.98201.98201.98201.9820-
19 Dec 20231.98501.98501.98501.98501.9850-
18 Dec 20231.94201.94201.94201.94201.9420-
15 Dec 20232.03002.03002.03002.03002.0300-
14 Dec 20231.99601.99601.99601.99601.9960-
13 Dec 20232.05402.05402.05402.05402.0540-
12 Dec 20232.05602.05602.05602.05602.0560-
11 Dec 20232.07402.07402.07402.07402.0740-
08 Dec 20232.07202.07202.07202.07202.0720-
07 Dec 20232.07002.07002.07002.07002.0700-
06 Dec 20232.05402.05402.05402.05402.0540-
05 Dec 20232.01402.01402.01402.01402.0140-
04 Dec 20231.99601.99601.99601.99601.9960-
01 Dec 20231.88301.88301.88301.88301.8830-
30 Nov 20231.88301.88301.88301.88301.8830-
29 Nov 20231.91301.91301.91301.91301.9130-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...