Australia markets closed

Encounter Resources Ltd (E6H.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1700-0.0130 (-7.10%)
As of 08:08AM CEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.17000.17000.17000.17000.170010,000
13 June 20240.18300.18300.18300.18300.1830-
12 June 20240.19700.19700.19700.19700.1970-
11 June 20240.19100.19100.19100.19100.1910-
10 June 20240.21600.21600.21600.21600.2160-
07 June 20240.19400.19400.19400.19400.1940-
06 June 20240.19300.19300.19300.19300.1930-
05 June 20240.19600.19600.19600.19600.1960-
04 June 20240.20800.20800.20800.20800.2080-
03 June 20240.20800.20800.20800.20800.2080-
31 May 20240.19600.19600.19600.19600.1960-
30 May 20240.18800.18800.18800.18800.1880-
29 May 20240.19900.19900.19900.19900.1990-
28 May 20240.19900.19900.19900.19900.1990-
27 May 20240.20400.20400.20400.20400.2040-
24 May 20240.21000.21000.21000.21000.2100-
23 May 20240.21600.21600.21600.21600.2160-
22 May 20240.21600.21600.21600.21600.2160-
21 May 20240.21400.21400.21400.21400.2140-
20 May 20240.22000.22000.22000.22000.2200-
17 May 20240.21200.21200.21200.21200.2120-
16 May 20240.22000.22000.22000.22000.2200-
15 May 20240.21600.21600.21600.21600.2160-
14 May 20240.20800.20800.20800.20800.2080-
13 May 20240.21000.21000.21000.21000.2100-
10 May 20240.21400.21400.21400.21400.2140-
09 May 20240.19900.19900.19900.19900.1990-
08 May 20240.19600.19600.19600.19600.1960-
07 May 20240.19900.19900.19900.19900.1990-
06 May 20240.20800.20800.20800.20800.2080-
03 May 20240.20800.20800.20800.20800.2080-
02 May 20240.21000.21000.21000.21000.2100-
30 Apr 20240.20600.20600.20600.20600.2060-
29 Apr 20240.22400.22400.22400.22400.2240-
26 Apr 20240.20400.20400.20400.20400.2040-
25 Apr 20240.21600.21600.21600.21600.2160-
24 Apr 20240.19500.19500.19500.19500.1950-
23 Apr 20240.18900.18900.18900.18900.1890-
22 Apr 20240.17700.17700.17700.17700.1770-
19 Apr 20240.19300.19300.19300.19300.1930-
18 Apr 20240.18500.18500.18500.18500.1850-
17 Apr 20240.17700.17700.17700.17700.1770-
16 Apr 20240.17500.17500.17500.17500.1750-
15 Apr 20240.17000.17000.17000.17000.1700-
12 Apr 20240.17300.17300.17300.17300.1730-
11 Apr 20240.14500.14500.14500.14500.1450-
10 Apr 20240.14000.14000.14000.14000.1400-
09 Apr 20240.13700.13700.13700.13700.1370-
08 Apr 20240.14300.14300.14300.14300.1430-
05 Apr 20240.13700.13700.13700.13700.1370-
04 Apr 20240.13700.13700.13700.13700.1370-
03 Apr 20240.13700.13700.13700.13700.1370-
02 Apr 20240.13700.13700.13700.13700.1370-
28 Mar 20240.13100.13100.13100.13100.1310-
27 Mar 20240.12800.12800.12800.12800.1280-
26 Mar 20240.12300.12300.12300.12300.1230-
25 Mar 20240.12800.12800.12800.12800.1280-
22 Mar 20240.13300.13300.13300.13300.1330-
21 Mar 20240.14000.14000.14000.14000.1400-
20 Mar 20240.13300.13300.13300.13300.1330-
19 Mar 20240.13000.13000.13000.13000.1300-
18 Mar 20240.14100.14100.14100.14100.1410-
15 Mar 20240.14200.14200.14200.14200.1420-
14 Mar 20240.14500.14500.14500.14500.1450-
13 Mar 20240.14200.14200.14200.14200.1420-
12 Mar 20240.14200.14200.14200.14200.1420-
11 Mar 20240.13900.13900.13900.13900.1390-
08 Mar 20240.15000.15000.15000.15000.1500-
07 Mar 20240.15000.15000.15000.15000.1500-
06 Mar 20240.15200.15200.15200.15200.1520-
05 Mar 20240.15100.15100.15100.15100.1510-
04 Mar 20240.15500.15500.15500.15500.1550-
01 Mar 20240.14400.14400.14400.14400.1440-
29 Feb 20240.13900.13900.13900.13900.1390-
28 Feb 20240.13000.13000.13000.13000.1300-
27 Feb 20240.13400.13400.13400.13400.1340-
26 Feb 20240.12600.12600.12600.12600.1260-
23 Feb 20240.13200.13200.13200.13200.1320-
22 Feb 20240.13400.13400.13400.13400.1340-
21 Feb 20240.12900.12900.12900.12900.1290-
20 Feb 20240.13100.13100.13100.13100.1310-
19 Feb 20240.13100.13100.13100.13100.1310-
16 Feb 20240.13400.13400.13400.13400.1340-
15 Feb 20240.13400.13400.13400.13400.1340-
14 Feb 20240.13400.13400.13400.13400.1340-
13 Feb 20240.13400.13400.13400.13400.1340-
12 Feb 20240.13600.13600.13600.13600.1360-
09 Feb 20240.13900.13900.13900.13900.1390-
08 Feb 20240.14200.14200.14200.14200.1420-
07 Feb 20240.14200.14200.14200.14200.1420-
06 Feb 20240.14500.14500.14500.14500.1450-
05 Feb 20240.14200.14200.14200.14200.1420-
02 Feb 20240.14000.14000.14000.14000.1400-
01 Feb 20240.13400.13400.13400.13400.1340-
31 Jan 20240.14000.14000.14000.14000.1400-
30 Jan 20240.14300.14300.14300.14300.1430-
29 Jan 20240.14000.14000.14000.14000.1400-
26 Jan 20240.15900.15900.15900.15900.1590-
25 Jan 20240.14200.14200.14200.14200.1420-
24 Jan 20240.14800.14800.14800.14800.1480-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...