Australia markets closed

EDP Renovaveis SA (EDW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
12.83-0.07 (-0.54%)
At close: 04:29PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202413.2513.2512.8212.8312.83-
27 June 202413.6013.6012.9012.9012.90-
26 June 202413.7613.7613.3313.4113.41-
25 June 202413.6713.6713.4413.4413.44-
24 June 202413.6613.6613.5313.5613.56-
21 June 202413.6513.6513.4513.5713.57-
20 June 202413.4813.5113.3213.4913.49-
19 June 202413.6413.6413.2513.3013.30-
18 June 202413.3913.3913.1513.3413.34-
17 June 202413.7113.7113.1913.2113.21-
14 June 202413.6713.6713.2613.5613.56-
13 June 202413.8613.8613.6013.6013.60-
12 June 202413.8913.8913.6413.7413.74-
11 June 202414.2214.2213.9313.9313.93-
10 June 202414.1514.1513.8813.8813.88-
07 June 202414.5414.5413.9514.0814.08-
06 June 202414.9814.9814.4314.4314.43-
05 June 202414.9715.2614.6514.7114.7120
04 June 202414.8214.8214.5714.8014.8088
03 June 202414.8614.8614.4314.6614.66-
31 May 202414.5714.5714.3314.5114.51-
30 May 202413.9914.3113.9914.2914.29-
29 May 202414.3914.3914.0914.1414.14-
28 May 202414.7214.7214.4314.4314.43-
27 May 202414.1414.4614.1414.4314.43-
24 May 202414.5114.5114.2714.2714.27-
23 May 202414.7114.7414.4914.5014.50-
22 May 202414.4114.5014.0214.5014.50-
21 May 202414.8014.8014.1514.1614.162,000
20 May 202414.8014.8014.8014.8014.80-
17 May 202414.8814.8814.8814.8814.88-
16 May 202414.9814.9814.9814.9814.98-
15 May 202414.3614.8614.3614.8614.86-
14 May 202414.0614.3814.0614.3814.38-
13 May 202414.5314.5313.9214.0014.00-
10 May 202414.2614.3114.2214.3114.31-
09 May 202413.6213.6213.2813.6213.62-
08 May 202413.6713.6713.4513.5213.52-
07 May 202413.2313.4913.2113.4913.49-
06 May 202413.2613.2613.0313.0613.06-
03 May 202412.8513.2412.8513.1013.10-
02 May 202412.1512.8812.1512.7812.78-
02 May 20240.200891 Dividend
02 May 202464:63 Stock split
30 Apr 202412.8012.8012.4012.4012.20-
29 Apr 202412.7912.7912.4712.5512.3525
26 Apr 202412.2312.4012.2312.3712.17-
25 Apr 202412.3212.3612.1312.1311.93-
24 Apr 202412.6212.6212.1512.1811.98-
23 Apr 202412.4712.4712.2712.2712.07-
22 Apr 202412.6312.6312.1212.1811.98-
19 Apr 202412.2512.2512.2512.2512.05-
18 Apr 202412.5012.5012.5012.5012.30-
17 Apr 202412.4712.4712.4712.4712.27-
16 Apr 202412.3212.3212.3212.3212.12-
15 Apr 202412.8712.8712.8712.8712.66-
12 Apr 202412.6212.8012.6212.8012.59-
11 Apr 202412.1412.2912.1412.2912.10-
10 Apr 202412.2812.5712.2812.4812.28101
09 Apr 202411.6511.9711.6211.9711.78-
08 Apr 202411.7211.7211.7211.7211.53-
05 Apr 202411.7111.8911.4911.4911.30-
04 Apr 202412.0112.0111.7311.9611.77-
03 Apr 202412.0912.0911.7211.7311.54-
02 Apr 202412.2512.2512.0212.0711.87-
28 Mar 202412.5512.5512.1712.1711.97-
27 Mar 202412.2312.4812.0212.3412.141,219
26 Mar 202412.2812.2811.9812.1011.91-
25 Mar 202412.3512.5012.0912.1211.92338
22 Mar 202412.3112.6312.2712.4812.27-
21 Mar 202412.7412.7412.2612.3612.16-
20 Mar 202412.3112.4712.1512.4712.27-
19 Mar 202412.6612.6612.1812.1811.98-
18 Mar 202412.8812.8812.4212.4312.23-
15 Mar 202412.9112.9112.7912.8912.68-
14 Mar 202412.8613.2212.7412.7712.56-
13 Mar 202413.2813.2812.7012.7012.50-
12 Mar 202413.9113.9113.3113.3113.09-
11 Mar 202413.7613.7613.7613.7613.53-
08 Mar 202414.0314.0314.0314.0313.80-
07 Mar 202413.4013.7713.4013.7713.54-
06 Mar 202413.0913.3713.0913.3513.14-
05 Mar 202412.8012.8012.8012.8012.59-
04 Mar 202412.7112.7112.4512.4512.25-
01 Mar 202412.3612.6112.3612.6112.41-
29 Feb 202412.4112.4112.0212.2612.06-
28 Feb 202413.0613.0612.0212.1911.9950
27 Feb 202412.6312.7612.4712.7612.55-
26 Feb 202412.9912.9912.5112.5112.31-
23 Feb 202413.0513.0513.0513.0512.84-
22 Feb 202413.5413.5413.5413.5413.32-
21 Feb 202413.6013.6013.1913.2713.05436
20 Feb 202413.7013.7013.7013.7013.48-
19 Feb 202413.7813.7813.5613.6013.38-
16 Feb 202414.0314.0313.4613.5413.32-
15 Feb 202413.6813.9013.5513.9013.67-
14 Feb 202413.4713.5413.4413.4413.22-
13 Feb 202413.8913.8913.4113.4113.19-
12 Feb 202413.8013.8013.6813.6813.46-
09 Feb 202413.5413.5913.4413.5113.29-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...