Australia markets closed

Encavis AG (ECV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.91+0.01 (+0.06%)
As of 09:08AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 202416.8716.9116.8716.9116.911,561
28 June 202416.7816.9816.7816.9016.9050,183
27 June 202416.8016.9016.8016.9016.9042,718
26 June 202416.8516.9716.6916.8016.80298,471
25 June 202416.7516.8916.7116.7516.75893,378
24 June 202416.8116.8716.7016.8316.83175,970
21 June 202416.7416.9815.9616.9816.98950,146
20 June 202417.0017.1316.8716.8716.87110,213
19 June 202417.1117.1917.0017.0017.0087,403
18 June 202416.9317.1916.9317.1617.16330,312
17 June 202417.0217.1116.9117.0517.05167,579
14 June 202417.0717.1017.0317.0517.05608,068
13 June 202417.0817.1417.0817.0817.08295,337
12 June 202417.0517.1617.0517.1017.10279,154
11 June 202417.0817.1117.0617.0617.06334,150
10 June 202417.0317.1017.0317.1017.10205,615
07 June 202417.0517.0917.0517.0517.05314,359
06 June 202417.1017.1317.0317.0317.03976,222
05 June 202417.0917.1417.0917.1317.13308,558
04 June 202417.0917.1617.0817.0917.09163,175
03 June 202417.0917.1417.0717.1317.1392,928
31 May 202417.1017.1717.0317.1417.14418,151
30 May 202417.0317.1617.0317.1217.12258,404
29 May 202417.0017.0717.0017.0617.06222,027
28 May 202416.9917.0416.9817.0417.04361,955
27 May 202416.9717.0216.9717.0017.00551,291
24 May 202416.9817.0116.9716.9816.98713,082
23 May 202417.0017.0316.9817.0017.00564,659
22 May 202416.9717.0216.9617.0217.02363,907
21 May 202417.0017.0416.9516.9616.96405,465
20 May 202416.9617.0416.9517.0417.04551,548
17 May 202416.9716.9816.9516.9816.98480,622
16 May 202416.9716.9916.9616.9616.96278,082
15 May 202416.9517.0516.9516.9816.98504,253
14 May 202416.9516.9716.9516.9516.95283,062
13 May 202416.9617.0016.9516.9516.95258,599
10 May 202416.9616.9816.9416.9516.95277,161
09 May 202416.9216.9916.9216.9916.99161,843
08 May 202416.9116.9516.9116.9516.95410,275
07 May 202416.9116.9316.9016.9116.91629,467
06 May 202416.9116.9316.9016.9116.91444,370
03 May 202416.9216.9316.9116.9116.91811,666
02 May 202416.9016.9216.9016.9116.91422,185
30 Apr 202416.9116.9316.9016.9016.90339,132
29 Apr 202416.9216.9516.9116.9116.91281,115
26 Apr 202416.9116.9716.9116.9116.91234,287
25 Apr 202416.9316.9616.9016.9116.91312,281
24 Apr 202416.8816.9616.8816.9516.95279,369
23 Apr 202416.8816.9216.8816.8816.88311,418
22 Apr 202416.8816.9216.8816.8916.89418,627
19 Apr 202416.8716.9016.8716.8916.89547,571
18 Apr 202416.8816.9016.8816.8816.88289,703
17 Apr 202416.8716.9016.8716.8816.88300,773
16 Apr 202416.8716.9316.8616.8716.87437,250
15 Apr 202416.9316.9916.8716.8716.87432,838
12 Apr 202416.9116.9916.9116.9416.94295,203
11 Apr 202416.9016.9216.8716.9216.92337,592
10 Apr 202416.8816.9116.8716.9016.90444,647
09 Apr 202416.8616.8916.8516.8716.87402,983
08 Apr 202416.8616.9016.8516.8616.86491,418
05 Apr 202416.8616.8816.8516.8616.86442,433
04 Apr 202416.8816.9416.8516.9016.90475,631
03 Apr 202416.8616.8916.8416.8916.89620,043
02 Apr 202416.8516.8816.8216.8516.85876,905
28 Mar 202416.8616.8916.8216.8516.85806,269
27 Mar 202416.8616.8816.8516.8616.86730,608
26 Mar 202416.8716.8816.8416.8716.87594,624
25 Mar 202416.9016.9216.8716.8816.88580,552
22 Mar 202416.8516.9016.8516.8916.89536,592
21 Mar 202416.9016.9116.8516.8516.851,024,853
20 Mar 202416.8916.9216.8516.9016.90669,495
19 Mar 202416.8816.9316.8516.9016.90743,804
18 Mar 202416.8216.9116.8116.8816.881,184,266
15 Mar 202416.8716.9416.8116.8116.815,081,790
14 Mar 202417.1017.1616.8416.8416.844,490,664
13 Mar 202413.4013.7113.2513.4513.45462,006
12 Mar 202413.9114.0013.3813.4013.40648,691
11 Mar 202413.9114.1413.7013.9813.98434,027
08 Mar 202414.0014.2613.8614.0514.05634,000
07 Mar 202413.4013.9413.0713.8513.851,814,490
06 Mar 202411.3113.4011.2413.4013.401,051,793
05 Mar 202410.9611.4410.9311.3511.35614,525
04 Mar 202411.1511.1910.7711.0111.01365,147
01 Mar 202411.1011.2310.8211.1811.18389,021
29 Feb 202410.8011.3810.8011.0511.05943,829
28 Feb 202411.3011.3610.7211.1011.10426,047
27 Feb 202411.1311.3311.0911.2911.29189,406
26 Feb 202411.2711.3110.9711.1511.15365,481
23 Feb 202411.6711.7111.1811.3011.30564,368
22 Feb 202411.9011.9411.6011.6811.68273,858
21 Feb 202411.9612.0311.7911.8011.80218,412
20 Feb 202411.9712.1111.8411.9511.95270,782
19 Feb 202412.0312.2011.9112.0612.06200,253
16 Feb 202412.2512.2811.9912.0412.04275,890
15 Feb 202412.2612.3512.0812.1612.16176,815
14 Feb 202412.0012.2011.9512.1712.17194,867
13 Feb 202412.6512.6512.0512.0712.07270,544
12 Feb 202412.4012.6612.4012.6012.60309,752
09 Feb 202412.3412.4512.1312.3612.36252,057
08 Feb 202412.5912.8112.4312.4312.43204,955
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...