Australia markets closed

Enbridge Inc (EN3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.01+0.54 (+1.63%)
At close: 08:44AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202433.7634.0133.7634.0134.0112
02 May 202433.1333.4733.1333.4733.4721
30 Apr 202433.4533.4533.4533.4533.45-
29 Apr 202433.1833.1833.1833.1833.18-
26 Apr 202433.7233.7233.7233.7233.72-
25 Apr 202433.1933.1933.1933.1933.19-
24 Apr 202433.0133.0133.0133.0133.01-
23 Apr 202433.0933.0933.0933.0933.09-
22 Apr 202432.5832.5832.5832.5832.58-
19 Apr 202432.0232.0232.0232.0232.02-
18 Apr 202431.0831.0831.0831.0831.08-
17 Apr 202430.9530.9530.9530.9530.95-
16 Apr 202431.9331.9331.9331.9331.9310
15 Apr 202431.9231.9231.9231.9231.92-
12 Apr 202432.1732.1732.1732.1732.17-
11 Apr 202432.0232.0232.0232.0232.02-
10 Apr 202432.4032.4032.4032.4032.40-
09 Apr 202432.3332.3332.3332.3332.33-
08 Apr 202432.6632.6632.6632.6632.66-
05 Apr 202432.8632.8632.8632.8632.86-
04 Apr 202432.8833.1032.8833.1033.1045
03 Apr 202433.1733.1733.1733.1733.17-
02 Apr 202433.3633.7833.3633.6533.651,400
28 Mar 202433.1733.1733.1733.1733.17-
27 Mar 202432.8132.8132.8132.8132.81-
26 Mar 202433.0733.0733.0733.0733.07-
25 Mar 202432.7632.7632.7632.7632.76-
22 Mar 202432.9532.9532.9532.9532.95-
21 Mar 202432.9732.9732.9732.9732.97-
20 Mar 202432.8132.8132.8132.8132.81-
19 Mar 202432.6232.6232.6232.6232.62-
18 Mar 202432.7032.7032.7032.7032.70-
15 Mar 202432.7332.7332.7332.7332.73-
14 Mar 202433.0733.0733.0733.0733.07-
13 Mar 202432.9732.9732.9732.9732.97-
12 Mar 202432.8232.8232.8232.8232.82-
11 Mar 202432.6132.6132.6132.6132.61-
08 Mar 202432.6532.6532.6532.6532.65-
07 Mar 202432.2832.2832.2832.2832.28-
06 Mar 202431.9531.9531.9531.9531.95-
05 Mar 202431.7931.7931.7931.7931.79-
04 Mar 202431.9631.9631.9631.9631.96-
01 Mar 202431.7231.7231.7231.7231.72-
29 Feb 202431.6031.6031.6031.6031.60-
28 Feb 202431.6831.6831.6831.6831.68-
27 Feb 202431.6231.6231.6231.6231.62-
26 Feb 202431.9731.9731.9731.9731.97-
23 Feb 202432.0832.0832.0832.0832.08-
22 Feb 202431.9931.9931.9931.9931.99-
21 Feb 202431.5131.5131.5131.5131.51-
20 Feb 202431.7631.7631.7631.7631.76-
19 Feb 202431.7431.7431.7431.7431.74-
16 Feb 202431.4731.4731.4731.4731.47-
15 Feb 202430.9030.9030.9030.9030.90-
14 Feb 202431.1431.1431.1431.1431.14-
14 Feb 20240.915 Dividend
13 Feb 202432.3632.3632.3632.3631.44-
12 Feb 202431.6631.6631.6631.6630.76-
09 Feb 202431.7831.7831.7831.7830.88-
08 Feb 202431.8331.8331.8331.8330.93-
07 Feb 202432.0632.0632.0632.0631.15-
06 Feb 202432.0632.0632.0632.0631.15-
05 Feb 202432.6732.6732.6732.6731.75-
02 Feb 202432.9032.9032.9032.9031.97-
01 Feb 202432.8632.8632.8632.8631.93-
31 Jan 202433.0733.0733.0733.0732.13-
30 Jan 202433.1233.2333.1233.2332.2910
29 Jan 202433.0033.0033.0033.0032.07-
26 Jan 202432.7632.7632.7632.7631.83-
25 Jan 202432.5132.5132.5132.5131.59-
24 Jan 202432.9532.9532.9532.9532.02-
23 Jan 202432.7432.7432.7432.7431.82-
22 Jan 202432.6732.6732.6732.6731.75-
19 Jan 202432.8132.8132.8132.8131.89-
18 Jan 202433.0633.0633.0633.0632.13-
17 Jan 202433.5633.5633.5633.5632.61-
16 Jan 202433.6933.6933.6933.6932.73-
15 Jan 202433.4933.4933.4933.4932.54-
12 Jan 202433.4933.4933.4933.4932.54-
11 Jan 202433.5833.5833.5833.5832.64-
10 Jan 202433.8533.8533.8533.8532.89-
09 Jan 202433.8233.8233.8233.8232.86-
08 Jan 202433.2233.2233.2233.2232.28-
05 Jan 202433.3333.3333.3333.3332.39-
04 Jan 202433.3133.3133.3133.3132.36-
03 Jan 202433.0533.0533.0533.0532.12-
02 Jan 202432.5432.5432.5432.5431.62-
29 Dec 202332.4932.4932.4932.4931.57-
28 Dec 202332.6132.6132.6132.6131.69-
27 Dec 202332.7732.7732.7732.7731.84-
22 Dec 202332.5632.5632.5632.5631.64-
21 Dec 202332.3132.3132.3132.3131.39-
20 Dec 202332.6232.6232.6232.6231.69-
19 Dec 202332.2632.2632.2632.2631.35-
18 Dec 202332.3932.3932.3932.3931.47-
15 Dec 202332.2632.2632.2632.2631.35-
14 Dec 202332.5132.7532.5132.7531.825
13 Dec 202331.9331.9331.9331.9331.03-
12 Dec 202332.4232.4232.4232.4231.50-
11 Dec 202332.4432.4432.4432.4431.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...