Australia markets close in 5 hours 55 minutes

eEnergy Group Plc (A1Z1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0615+0.0005 (+0.82%)
At close: 08:02AM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.06150.06150.06150.06150.06151,000
16 Apr 20240.06100.06100.06100.06100.0610-
15 Apr 20240.06300.06300.06300.06300.0630-
12 Apr 20240.06450.06450.06450.06450.0645-
11 Apr 20240.06500.06500.06500.06500.0650-
10 Apr 20240.06400.06400.06400.06400.0640-
09 Apr 20240.06450.06450.06450.06450.0645-
08 Apr 20240.06300.06300.06300.06300.0630-
05 Apr 20240.06300.06300.06300.06300.0630-
04 Apr 20240.06250.06250.06250.06250.0625-
03 Apr 20240.06600.06600.06600.06600.0660-
02 Apr 20240.06750.06750.06750.06750.0675-
28 Mar 20240.07050.07050.07050.07050.0705-
27 Mar 20240.07050.07050.07050.07050.0705-
26 Mar 20240.07200.07200.07200.07200.0720-
25 Mar 20240.07250.07250.07250.07250.0725-
22 Mar 20240.07050.07050.07050.07050.0705-
21 Mar 20240.07150.07150.07150.07150.0715-
20 Mar 20240.07200.07200.07200.07200.0720-
19 Mar 20240.07200.07200.07200.07200.0720-
18 Mar 20240.07550.07550.07550.07550.0755-
15 Mar 20240.07600.07600.07600.07600.0760-
14 Mar 20240.07600.07600.07600.07600.0760-
13 Mar 20240.07550.07550.07550.07550.0755-
12 Mar 20240.07700.07700.07700.07700.0770-
11 Mar 20240.07300.07300.07300.07300.0730-
08 Mar 20240.07550.07550.07550.07550.0755-
07 Mar 20240.07650.07650.07650.07650.0765-
06 Mar 20240.07550.07550.07550.07550.0755-
05 Mar 20240.07400.07400.07400.07400.0740-
04 Mar 20240.07800.07800.07800.07800.0780-
01 Mar 20240.06600.06600.06600.06600.0660-
29 Feb 20240.06600.06600.06600.06600.0660-
28 Feb 20240.06350.06350.06350.06350.0635-
27 Feb 20240.06600.06600.06600.06600.0660-
26 Feb 20240.06600.06600.06600.06600.0660-
23 Feb 20240.06400.06400.06400.06400.0640-
22 Feb 20240.06650.06650.06650.06650.0665-
21 Feb 20240.06600.06600.06600.06600.0660-
20 Feb 20240.06850.06850.06850.06850.0685-
19 Feb 20240.07450.07450.07450.07450.0745-
16 Feb 20240.07350.07350.07350.07350.0735-
15 Feb 20240.07450.07450.07450.07450.0745-
14 Feb 20240.08050.08050.08050.08050.0805-
13 Feb 20240.08000.08000.08000.08000.0800-
12 Feb 20240.08200.08200.08200.08200.0820-
09 Feb 20240.07550.07550.07550.07550.0755-
08 Feb 20240.07600.07600.07600.07600.0760-
07 Feb 20240.08000.08000.08000.08000.0800-
06 Feb 20240.08000.08000.08000.08000.0800-
05 Feb 20240.06850.06850.06850.06850.0685-
02 Feb 20240.07250.07250.07250.07250.0725-
01 Feb 20240.06500.06500.06500.06500.0650-
31 Jan 20240.06150.06150.06150.06150.0615-
30 Jan 20240.06300.06300.06300.06300.0630-
29 Jan 20240.06250.06250.06250.06250.0625-
26 Jan 20240.06400.06400.06400.06400.0640-
25 Jan 20240.06500.06500.06500.06500.0650-
24 Jan 20240.07000.07000.07000.07000.0700-
23 Jan 20240.07750.07750.07750.07750.0775-
22 Jan 20240.07550.07550.07550.07550.0755-
19 Jan 20240.07050.07050.07050.07050.0705-
18 Jan 20240.07400.07400.07400.07400.0740-
17 Jan 20240.07700.07700.07700.07700.0770-
16 Jan 20240.07250.07250.07250.07250.0725-
15 Jan 20240.07650.07650.07650.07650.0765-
12 Jan 20240.07650.07650.07650.07650.0765-
11 Jan 20240.07550.07550.07550.07550.0755-
10 Jan 20240.06800.06800.06800.06800.0680-
09 Jan 20240.06950.06950.06950.06950.0695-
08 Jan 20240.06900.06900.06900.06900.0690-
05 Jan 20240.06850.06850.06850.06850.0685-
04 Jan 20240.07150.07150.07150.07150.0715-
03 Jan 20240.07300.07300.07300.07300.0730-
02 Jan 20240.06550.06550.06550.06550.0655-
29 Dec 20230.07350.07350.07350.07350.0735-
28 Dec 20230.07650.07650.07650.07650.0765-
27 Dec 20230.07000.07000.07000.07000.0700-
22 Dec 20230.06400.06400.06400.06400.0640-
21 Dec 20230.06400.06400.06400.06400.0640-
20 Dec 20230.06400.06400.06400.06400.0640-
19 Dec 20230.06200.06200.06200.06200.0620-
18 Dec 20230.06200.06200.06200.06200.0620-
15 Dec 20230.06000.06000.06000.06000.0600-
14 Dec 20230.06150.06150.06150.06150.0615-
13 Dec 20230.06550.06550.06550.06550.0655-
12 Dec 20230.06600.06600.06600.06600.0660-
11 Dec 20230.06600.06600.06600.06600.0660-
08 Dec 20230.04950.04950.04950.04950.0495-
07 Dec 20230.04850.04850.04850.04850.0485-
06 Dec 20230.04850.04850.04850.04850.0485-
05 Dec 20230.04850.04850.04850.04850.0485-
04 Dec 20230.04850.04850.04850.04850.0485-
01 Dec 20230.04850.04850.04850.04850.0485-
30 Nov 20230.04800.04800.04800.04800.0480-
29 Nov 20230.04900.04900.04900.04900.0490-
28 Nov 20230.04900.04900.04900.04900.0490-
27 Nov 20230.04900.04900.04900.04900.0490-
24 Nov 20230.04850.04850.04850.04850.0485-
23 Nov 20230.04850.04850.04850.04850.0485-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...