Australia markets closed

Encavis AG (ECV.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.910.00 (0.00%)
As of 10:20AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.9216.9216.9116.9116.91130
06 May 202416.9216.9216.9116.9116.91-
03 May 202416.9116.9216.9116.9216.92-
02 May 202416.9116.9116.9016.9116.9140
30 Apr 202416.9116.9216.9016.9216.92-
29 Apr 202416.9316.9416.8916.9016.90-
26 Apr 202416.9116.9616.9116.9116.91-
25 Apr 202416.9116.9416.9016.9216.92-
24 Apr 202416.8916.9516.8916.9416.94-
23 Apr 202416.8916.9016.8816.8816.88-
22 Apr 202416.8816.9116.8816.9116.91-
19 Apr 202416.8716.8916.8716.8716.87-
18 Apr 202416.8716.8916.8716.8816.88-
17 Apr 202416.8716.8916.8716.8816.88130
16 Apr 202416.8716.9216.8716.8916.89-
15 Apr 202416.9416.9616.8616.8616.86-
12 Apr 202416.9216.9616.8416.9416.941,499
11 Apr 202416.8816.9216.8716.9216.92-
10 Apr 202416.8616.9016.8616.8716.87-
09 Apr 202416.8616.8716.8516.8716.87-
08 Apr 202416.8516.8816.8516.8516.85-
05 Apr 202416.8616.8616.8516.8516.85-
04 Apr 202416.8516.9116.8516.8616.86-
03 Apr 202416.8416.8716.8416.8616.86-
02 Apr 202416.8616.8716.8516.8616.86-
28 Mar 202416.8416.8716.7016.8616.861,050
27 Mar 202416.8616.8616.8416.8416.84-
26 Mar 202416.8016.8616.8016.8516.85110
25 Mar 202416.8716.9016.8716.8716.87-
22 Mar 202416.8416.9016.8016.8916.89100
21 Mar 202416.8816.8916.8316.8416.84-
20 Mar 202416.8616.9016.8616.8916.89-
19 Mar 202416.8516.9116.8516.8816.88-
18 Mar 202416.8116.9016.8116.8316.83-
15 Mar 202416.8216.8516.7916.8116.81200
14 Mar 202413.4517.0113.4516.8116.811,335
13 Mar 202413.3113.6313.0813.4513.45601
12 Mar 202413.9613.9613.3713.3713.37-
11 Mar 202414.0314.0813.8513.8813.88610
08 Mar 202413.8514.2013.8514.0114.01-
07 Mar 202413.1213.8813.1213.7713.77-
06 Mar 202411.2913.3511.2913.3413.34450
05 Mar 202410.9411.4010.9411.2711.27-
04 Mar 202411.0711.1210.9310.9810.98-
01 Mar 202411.0611.2210.8411.1711.171,288
29 Feb 202410.8411.3210.8411.0511.05-
28 Feb 202411.2711.2710.7411.1011.10111
27 Feb 202411.1911.3311.1011.2811.28-
26 Feb 202411.3111.3111.0011.1711.17400
23 Feb 202411.6511.6511.1711.3111.31104
22 Feb 202411.8511.9011.6111.7011.70750
21 Feb 202411.9411.9811.8011.8111.81-
20 Feb 202412.0512.1011.8611.9511.95-
19 Feb 202412.0512.1811.9212.0612.06160
16 Feb 202412.1912.2712.0312.0312.03-
15 Feb 202412.1512.2612.0912.1812.18-
14 Feb 202412.1012.1712.0112.0912.09-
13 Feb 202412.5712.5912.0512.0512.05-
12 Feb 202412.2712.6512.2712.5712.57-
09 Feb 202412.3612.3912.2212.3812.38-
08 Feb 202412.5412.8012.3512.3612.36-
07 Feb 202412.6812.6812.5312.5412.54-
06 Feb 202412.6412.6412.3612.5612.5690
05 Feb 202413.2513.2512.5612.6112.614,000
02 Feb 202412.9413.2312.8612.8812.88-
01 Feb 202412.9013.0612.8512.9312.93-
31 Jan 202412.6812.9612.6312.9012.905
30 Jan 202412.9012.9612.6612.6612.66-
29 Jan 202412.7512.9712.7212.9712.97-
26 Jan 202412.5312.8512.5312.7712.77-
25 Jan 202412.6512.6812.5112.5612.56-
24 Jan 202412.6912.9012.6512.6512.65-
23 Jan 202412.6512.8412.6212.6712.67-
22 Jan 202413.0913.2812.9913.2713.27-
19 Jan 202413.0513.1512.9813.0613.06-
18 Jan 202413.0713.1412.9013.0513.05-
17 Jan 202413.6913.6912.8113.0513.05-
16 Jan 202414.1514.1513.6513.7413.7450
15 Jan 202414.4014.4014.1414.2014.20-
12 Jan 202414.4414.4714.3114.4114.41-
11 Jan 202414.5614.7914.3914.4414.44-
10 Jan 202414.6414.6414.4314.5114.51-
09 Jan 202414.3514.5514.3514.5514.55-
08 Jan 202414.3014.4413.8414.3614.36-
05 Jan 202414.1514.3514.0414.2914.29-
04 Jan 202414.2014.4013.9414.1614.16-
03 Jan 202414.7214.7214.1914.1914.19-
02 Jan 202415.6015.6014.7214.7814.78-
29 Dec 202315.3515.5115.3515.5115.51-
28 Dec 202315.3515.4315.2915.3415.34-
27 Dec 202315.1115.4115.1115.3515.35-
22 Dec 202315.1515.2015.0015.1915.19-
21 Dec 202314.9815.2814.9815.1515.15-
20 Dec 202314.6515.0914.6515.0215.02315
19 Dec 202314.4414.8414.4414.6914.69-
18 Dec 202314.7214.9014.4414.4414.44-
15 Dec 202314.2814.9114.2814.7314.73-
14 Dec 202313.8214.5913.8214.2614.26-
13 Dec 202313.2713.7713.2713.7713.77-
12 Dec 202313.3713.4413.1413.2813.2848
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...