Elia Group (E4S.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 96.85 | 98.15 | 96.25 | 98.10 | 98.10 | - |
| 08 May 2024 | 96.35 | 97.70 | 96.35 | 97.05 | 97.05 | - |
| 07 May 2024 | 94.75 | 96.75 | 94.75 | 96.35 | 96.35 | - |
| 06 May 2024 | 94.65 | 95.40 | 94.40 | 94.75 | 94.75 | - |
| 03 May 2024 | 93.25 | 95.05 | 93.25 | 94.65 | 94.65 | - |
| 02 May 2024 | 90.10 | 93.40 | 90.10 | 93.30 | 93.30 | - |
| 30 Apr 2024 | 91.45 | 91.45 | 89.85 | 90.15 | 90.15 | - |
| 29 Apr 2024 | 91.00 | 92.10 | 91.00 | 91.30 | 91.30 | - |
| 26 Apr 2024 | 90.85 | 91.10 | 90.20 | 90.80 | 90.80 | - |
| 25 Apr 2024 | 91.30 | 91.35 | 89.55 | 90.10 | 90.10 | - |
| 24 Apr 2024 | 93.25 | 93.25 | 91.10 | 91.50 | 91.50 | - |
| 23 Apr 2024 | 92.55 | 93.00 | 92.05 | 93.00 | 93.00 | - |
| 22 Apr 2024 | 92.85 | 92.85 | 91.70 | 92.50 | 92.50 | - |
| 19 Apr 2024 | 92.00 | 92.65 | 91.00 | 92.15 | 92.15 | - |
| 18 Apr 2024 | 92.05 | 92.80 | 92.05 | 92.50 | 92.50 | - |
| 17 Apr 2024 | 91.90 | 92.10 | 90.90 | 91.65 | 91.65 | - |
| 16 Apr 2024 | 92.70 | 94.00 | 91.65 | 92.70 | 92.70 | - |
| 15 Apr 2024 | 94.85 | 95.05 | 93.25 | 93.25 | 93.25 | - |
| 12 Apr 2024 | 93.80 | 95.85 | 93.80 | 94.40 | 94.40 | - |
| 11 Apr 2024 | 94.00 | 94.25 | 92.55 | 93.60 | 93.60 | - |
| 10 Apr 2024 | 97.00 | 97.60 | 93.75 | 93.90 | 93.90 | - |
| 09 Apr 2024 | 96.20 | 97.40 | 96.20 | 96.75 | 96.75 | - |
| 08 Apr 2024 | 96.80 | 97.45 | 95.85 | 96.45 | 96.45 | - |
| 05 Apr 2024 | 99.00 | 99.65 | 96.80 | 96.90 | 96.90 | - |
| 04 Apr 2024 | 98.00 | 98.70 | 96.75 | 96.75 | 96.75 | - |
| 03 Apr 2024 | 99.45 | 99.45 | 96.35 | 97.85 | 97.85 | - |
| 02 Apr 2024 | 100.20 | 101.60 | 99.55 | 99.80 | 99.80 | - |
| 28 Mar 2024 | 101.50 | 101.50 | 99.95 | 100.10 | 100.10 | - |
| 27 Mar 2024 | 97.60 | 100.40 | 97.55 | 100.40 | 100.40 | - |
| 26 Mar 2024 | 101.10 | 101.20 | 97.45 | 97.45 | 97.45 | - |
| 25 Mar 2024 | 102.00 | 102.00 | 100.90 | 100.90 | 100.90 | - |
| 22 Mar 2024 | 99.10 | 102.50 | 99.10 | 102.30 | 102.30 | - |
| 21 Mar 2024 | 100.30 | 100.30 | 99.05 | 99.35 | 99.35 | - |
| 20 Mar 2024 | 95.10 | 99.85 | 95.10 | 99.85 | 99.85 | - |
| 19 Mar 2024 | 96.65 | 96.65 | 95.15 | 95.20 | 95.20 | - |
| 18 Mar 2024 | 96.85 | 98.40 | 96.10 | 96.75 | 96.75 | - |
| 15 Mar 2024 | 96.55 | 97.20 | 96.20 | 96.85 | 96.85 | - |
| 14 Mar 2024 | 95.55 | 96.75 | 95.55 | 96.60 | 96.60 | - |
| 13 Mar 2024 | 95.30 | 96.80 | 95.00 | 95.55 | 95.55 | - |
| 12 Mar 2024 | 99.25 | 99.25 | 95.00 | 95.25 | 95.25 | - |
| 11 Mar 2024 | 100.80 | 102.60 | 98.65 | 98.95 | 98.95 | - |
| 08 Mar 2024 | 104.90 | 104.90 | 100.90 | 101.00 | 101.00 | - |
| 07 Mar 2024 | 103.90 | 106.00 | 102.50 | 104.90 | 104.90 | - |
| 06 Mar 2024 | 102.40 | 105.70 | 102.40 | 104.20 | 104.20 | - |
| 05 Mar 2024 | 101.30 | 104.70 | 101.30 | 104.30 | 104.30 | - |
| 04 Mar 2024 | 102.40 | 102.40 | 100.30 | 101.90 | 101.90 | - |
| 01 Mar 2024 | 103.30 | 103.30 | 101.70 | 102.50 | 102.50 | - |
| 29 Feb 2024 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - |
| 28 Feb 2024 | 102.50 | 102.50 | 100.70 | 100.90 | 100.90 | - |
| 27 Feb 2024 | 101.40 | 102.90 | 101.10 | 102.50 | 102.50 | - |
| 26 Feb 2024 | 102.00 | 103.00 | 101.10 | 101.80 | 101.80 | - |
| 23 Feb 2024 | 101.20 | 103.30 | 101.10 | 102.30 | 102.30 | - |
| 22 Feb 2024 | 103.30 | 103.30 | 100.70 | 101.30 | 101.30 | - |
| 21 Feb 2024 | 103.80 | 103.80 | 102.50 | 102.80 | 102.80 | - |
| 20 Feb 2024 | 104.10 | 104.40 | 103.20 | 103.60 | 103.60 | - |
| 19 Feb 2024 | 104.70 | 105.70 | 104.00 | 104.30 | 104.30 | - |
| 16 Feb 2024 | 107.40 | 107.40 | 104.70 | 104.70 | 104.70 | - |
| 15 Feb 2024 | 105.50 | 107.50 | 105.50 | 107.20 | 107.20 | - |
| 14 Feb 2024 | 105.20 | 106.00 | 104.60 | 105.20 | 105.20 | - |
| 13 Feb 2024 | 106.30 | 107.30 | 104.80 | 104.80 | 104.80 | - |
| 12 Feb 2024 | 104.30 | 106.70 | 104.30 | 106.40 | 106.40 | - |
| 09 Feb 2024 | 106.50 | 106.50 | 103.90 | 104.40 | 104.40 | - |
| 08 Feb 2024 | 107.20 | 107.30 | 106.00 | 106.40 | 106.40 | - |
| 07 Feb 2024 | 106.80 | 107.70 | 106.70 | 107.10 | 107.10 | - |
| 06 Feb 2024 | 110.10 | 110.10 | 105.70 | 106.70 | 106.70 | - |
| 05 Feb 2024 | 108.80 | 110.10 | 108.80 | 109.80 | 109.80 | - |
| 02 Feb 2024 | 111.30 | 111.90 | 108.70 | 109.00 | 109.00 | - |
| 01 Feb 2024 | 111.50 | 111.50 | 110.00 | 111.20 | 111.20 | - |
| 31 Jan 2024 | 109.50 | 112.00 | 109.50 | 111.40 | 111.40 | - |
| 30 Jan 2024 | 110.60 | 110.60 | 109.50 | 109.60 | 109.60 | - |
| 29 Jan 2024 | 109.50 | 110.60 | 108.50 | 110.60 | 110.60 | - |
| 26 Jan 2024 | 109.00 | 110.40 | 109.00 | 109.70 | 109.70 | - |
| 25 Jan 2024 | 108.40 | 109.40 | 108.40 | 109.40 | 109.40 | - |
| 24 Jan 2024 | 111.50 | 111.50 | 108.30 | 108.50 | 108.50 | - |
| 23 Jan 2024 | 110.30 | 111.00 | 109.20 | 110.80 | 110.80 | - |
| 22 Jan 2024 | 109.90 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| 19 Jan 2024 | 108.80 | 110.10 | 108.00 | 109.70 | 109.70 | - |
| 18 Jan 2024 | 112.40 | 112.40 | 109.60 | 110.20 | 110.20 | - |
| 17 Jan 2024 | 112.90 | 112.90 | 110.70 | 111.90 | 111.90 | - |
| 16 Jan 2024 | 116.40 | 116.40 | 113.60 | 113.70 | 113.70 | - |
| 15 Jan 2024 | 117.90 | 118.80 | 116.60 | 116.80 | 116.80 | - |
| 12 Jan 2024 | 115.00 | 117.60 | 115.00 | 117.50 | 117.50 | - |
| 11 Jan 2024 | 115.50 | 115.80 | 114.20 | 114.80 | 114.80 | - |
| 10 Jan 2024 | 115.90 | 115.90 | 114.00 | 114.80 | 114.80 | - |
| 09 Jan 2024 | 114.90 | 116.20 | 114.20 | 116.10 | 116.10 | - |
| 08 Jan 2024 | 116.00 | 116.20 | 113.90 | 115.10 | 115.10 | - |
| 05 Jan 2024 | 111.90 | 112.10 | 110.50 | 111.40 | 111.40 | - |
| 04 Jan 2024 | 112.30 | 112.90 | 111.70 | 112.30 | 112.30 | - |
| 03 Jan 2024 | 112.00 | 113.10 | 111.50 | 112.20 | 112.20 | 41 |
| 02 Jan 2024 | 113.40 | 113.80 | 111.80 | 111.80 | 111.80 | - |
| 29 Dec 2023 | 112.60 | 112.60 | 112.30 | 112.30 | 112.30 | - |
| 28 Dec 2023 | 112.50 | 112.70 | 111.70 | 112.50 | 112.50 | - |
| 27 Dec 2023 | 112.50 | 113.30 | 112.10 | 112.30 | 112.30 | - |
| 22 Dec 2023 | 112.10 | 112.70 | 111.90 | 112.50 | 112.50 | - |
| 21 Dec 2023 | 111.70 | 112.50 | 111.60 | 112.50 | 112.50 | - |
| 20 Dec 2023 | 111.70 | 112.60 | 111.60 | 111.60 | 111.60 | - |
| 19 Dec 2023 | 112.20 | 112.20 | 111.10 | 111.60 | 111.60 | - |
| 18 Dec 2023 | 114.00 | 114.00 | 111.90 | 112.30 | 112.30 | - |
| 15 Dec 2023 | 112.80 | 114.40 | 112.60 | 114.00 | 114.00 | - |
| 14 Dec 2023 | 110.30 | 115.00 | 110.30 | 112.70 | 112.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.