Get our best money-saving hacks and pro tips now

eEnergy Group Plc (A1Z1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0410

+0.0120

(+41.38%)

At close: 08:01AM CEST

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
28 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
27 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
23 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
22 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
20 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
17 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Mar 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
14 Mar 2023	0.0195	0.0195	0.0195	0.0195	0.0195	-
13 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Mar 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
09 Mar 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
08 Mar 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
07 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
06 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
03 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
02 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
01 Mar 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
28 Feb 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
27 Feb 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
24 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Feb 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
20 Feb 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
17 Feb 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
16 Feb 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
15 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Feb 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Feb 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
01 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 Jan 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
30 Jan 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
27 Jan 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
26 Jan 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
25 Jan 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
24 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
23 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Jan 2023	0.0315	0.0315	0.0315	0.0315	0.0315	-
19 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Jan 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
17 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Jan 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Jan 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
11 Jan 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
10 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
09 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
06 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
05 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
04 Jan 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
03 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
02 Jan 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
30 Dec 2022	0.0265	0.0265	0.0265	0.0265	0.0265	-
29 Dec 2022	0.0265	0.0265	0.0265	0.0265	0.0265	-
28 Dec 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
23 Dec 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
22 Dec 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
21 Dec 2022	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Dec 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Dec 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
16 Dec 2022	0.0255	0.0255	0.0255	0.0255	0.0255	-
15 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
14 Dec 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
13 Dec 2022	0.0335	0.0335	0.0335	0.0335	0.0335	-
12 Dec 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
09 Dec 2022	0.0285	0.0285	0.0285	0.0285	0.0285	-
08 Dec 2022	0.0285	0.0285	0.0285	0.0285	0.0285	-
07 Dec 2022	0.0305	0.0305	0.0305	0.0305	0.0305	-
06 Dec 2022	0.0355	0.0355	0.0355	0.0355	0.0355	-
05 Dec 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
02 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Dec 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Nov 2022	0.0435	0.0435	0.0435	0.0435	0.0435	-
29 Nov 2022	0.0455	0.0455	0.0455	0.0455	0.0455	-
28 Nov 2022	0.0575	0.0575	0.0575	0.0575	0.0575	-
25 Nov 2022	0.0590	0.0590	0.0590	0.0590	0.0590	-
24 Nov 2022	0.0575	0.0575	0.0575	0.0575	0.0575	-
23 Nov 2022	0.0615	0.0615	0.0615	0.0615	0.0615	-
22 Nov 2022	0.0615	0.0615	0.0615	0.0615	0.0615	-
21 Nov 2022	0.0615	0.0615	0.0615	0.0615	0.0615	-
18 Nov 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
17 Nov 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
16 Nov 2022	0.0660	0.0660	0.0660	0.0660	0.0660	-
15 Nov 2022	0.0655	0.0655	0.0655	0.0655	0.0655	-
14 Nov 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
11 Nov 2022	0.0695	0.0695	0.0695	0.0695	0.0695	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,969.80-10.50(-0.53%)

Bitcoin AUD42,460.49-40.35(-0.09%)

Get our best money-saving hacks and pro tips now

eEnergy Group Plc (A1Z1.F)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,969.80
-10.50(-0.53%)

Bitcoin AUD
42,460.49
-40.35(-0.09%)