Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20230.04100.04100.04100.04100.0410-
30 Mar 2023------
29 Mar 20230.02650.02650.02650.02650.0265-
28 Mar 20230.02100.02100.02100.02100.0210-
27 Mar 20230.02000.02000.02000.02000.0200-
24 Mar 20230.01950.01950.01950.01950.0195-
23 Mar 20230.01950.01950.01950.01950.0195-
22 Mar 20230.02000.02000.02000.02000.0200-
21 Mar 20230.02000.02000.02000.02000.0200-
20 Mar 20230.01950.01950.01950.01950.0195-
17 Mar 20230.02000.02000.02000.02000.0200-
16 Mar 20230.02000.02000.02000.02000.0200-
15 Mar 20230.01950.01950.01950.01950.0195-
14 Mar 20230.01950.01950.01950.01950.0195-
13 Mar 20230.02200.02200.02200.02200.0220-
10 Mar 20230.02150.02150.02150.02150.0215-
09 Mar 20230.02250.02250.02250.02250.0225-
08 Mar 20230.02350.02350.02350.02350.0235-
07 Mar 20230.02400.02400.02400.02400.0240-
06 Mar 20230.02400.02400.02400.02400.0240-
03 Mar 20230.02400.02400.02400.02400.0240-
02 Mar 20230.02600.02600.02600.02600.0260-
01 Mar 20230.02750.02750.02750.02750.0275-
28 Feb 20230.02750.02750.02750.02750.0275-
27 Feb 20230.02650.02650.02650.02650.0265-
24 Feb 20230.02300.02300.02300.02300.0230-
23 Feb 20230.02300.02300.02300.02300.0230-
22 Feb 20230.02300.02300.02300.02300.0230-
21 Feb 20230.02650.02650.02650.02650.0265-
20 Feb 20230.02150.02150.02150.02150.0215-
17 Feb 20230.02150.02150.02150.02150.0215-
16 Feb 20230.02150.02150.02150.02150.0215-
15 Feb 20230.02300.02300.02300.02300.0230-
14 Feb 20230.02500.02500.02500.02500.0250-
13 Feb 20230.02500.02500.02500.02500.0250-
10 Feb 20230.02600.02600.02600.02600.0260-
09 Feb 20230.02500.02500.02500.02500.0250-
08 Feb 20230.02400.02400.02400.02400.0240-
07 Feb 20230.02500.02500.02500.02500.0250-
06 Feb 20230.02700.02700.02700.02700.0270-
03 Feb 20230.02700.02700.02700.02700.0270-
02 Feb 20230.02750.02750.02750.02750.0275-
01 Feb 20230.03000.03000.03000.03000.0300-
31 Jan 20230.02750.02750.02750.02750.0275-
30 Jan 20230.02550.02550.02550.02550.0255-
27 Jan 20230.02100.02100.02100.02100.0210-
26 Jan 20230.02550.02550.02550.02550.0255-
25 Jan 20230.02850.02850.02850.02850.0285-
24 Jan 20230.02900.02900.02900.02900.0290-
23 Jan 20230.02900.02900.02900.02900.0290-
20 Jan 20230.03150.03150.03150.03150.0315-
19 Jan 20230.02900.02900.02900.02900.0290-
18 Jan 20230.02800.02800.02800.02800.0280-
17 Jan 20230.02700.02700.02700.02700.0270-
16 Jan 20230.02500.02500.02500.02500.0250-
13 Jan 20230.02500.02500.02500.02500.0250-
12 Jan 20230.02550.02550.02550.02550.0255-
11 Jan 20230.02550.02550.02550.02550.0255-
10 Jan 20230.02650.02650.02650.02650.0265-
09 Jan 20230.02650.02650.02650.02650.0265-
06 Jan 20230.02650.02650.02650.02650.0265-
05 Jan 20230.02650.02650.02650.02650.0265-
04 Jan 20230.02750.02750.02750.02750.0275-
03 Jan 20230.02650.02650.02650.02650.0265-
02 Jan 20230.02650.02650.02650.02650.0265-
30 Dec 20220.02650.02650.02650.02650.0265-
29 Dec 20220.02650.02650.02650.02650.0265-
28 Dec 20220.02500.02500.02500.02500.0250-
27 Dec 20220.02550.02550.02550.02550.0255-
23 Dec 20220.02550.02550.02550.02550.0255-
22 Dec 20220.02550.02550.02550.02550.0255-
21 Dec 20220.02600.02600.02600.02600.0260-
20 Dec 20220.02800.02800.02800.02800.0280-
19 Dec 20220.02550.02550.02550.02550.0255-
16 Dec 20220.02550.02550.02550.02550.0255-
15 Dec 20220.03200.03200.03200.03200.0320-
14 Dec 20220.03200.03200.03200.03200.0320-
13 Dec 20220.03350.03350.03350.03350.0335-
12 Dec 20220.03400.03400.03400.03400.0340-
09 Dec 20220.02850.02850.02850.02850.0285-
08 Dec 20220.02850.02850.02850.02850.0285-
07 Dec 20220.03050.03050.03050.03050.0305-
06 Dec 20220.03550.03550.03550.03550.0355-
05 Dec 20220.03700.03700.03700.03700.0370-
02 Dec 20220.04000.04000.04000.04000.0400-
01 Dec 20220.04000.04000.04000.04000.0400-
30 Nov 20220.04350.04350.04350.04350.0435-
29 Nov 20220.04550.04550.04550.04550.0455-
28 Nov 20220.05750.05750.05750.05750.0575-
25 Nov 20220.05900.05900.05900.05900.0590-
24 Nov 20220.05750.05750.05750.05750.0575-
23 Nov 20220.06150.06150.06150.06150.0615-
22 Nov 20220.06150.06150.06150.06150.0615-
21 Nov 20220.06150.06150.06150.06150.0615-
18 Nov 20220.06500.06500.06500.06500.0650-
17 Nov 20220.06500.06500.06500.06500.0650-
16 Nov 20220.06600.06600.06600.06600.0660-
15 Nov 20220.06550.06550.06550.06550.0655-
14 Nov 20220.07000.07000.07000.07000.0700-
11 Nov 20220.06950.06950.06950.06950.0695-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...