Australia markets closed

Enbridge Inc (EN3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
33.76-0.12 (-0.35%)
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202433.7633.7633.7633.7633.76142
16 May 202433.8833.8833.8833.8833.88-
15 May 202434.1434.1434.1434.1434.14-
14 May 202434.2934.2934.2934.2934.29-
14 May 20240.915 Dividend
13 May 202435.0635.0635.0335.0334.12142
10 May 202434.6234.6234.6234.6233.72-
09 May 202434.5834.5834.5834.5833.68-
08 May 202434.0734.2634.0734.2633.372
07 May 202434.1034.1034.1034.1033.20-
06 May 202433.8033.8033.8033.8032.92-
03 May 202433.7634.0133.7634.0133.1212
02 May 202433.1333.4733.1333.4732.5921
30 Apr 202433.4533.4533.4533.4532.58-
29 Apr 202433.1833.1833.1833.1832.31-
26 Apr 202433.7233.7233.7233.7232.84-
25 Apr 202433.1933.1933.1933.1932.32-
24 Apr 202433.0133.0133.0133.0132.14-
23 Apr 202433.0933.0933.0933.0932.23-
22 Apr 202432.5832.5832.5832.5831.73-
19 Apr 202432.0232.0232.0232.0231.18-
18 Apr 202431.0831.0831.0831.0830.27-
17 Apr 202430.9530.9530.9530.9530.15-
16 Apr 202431.9331.9331.9331.9331.1010
15 Apr 202431.9231.9231.9231.9231.09-
12 Apr 202432.1732.1732.1732.1731.32-
11 Apr 202432.0232.0232.0232.0231.18-
10 Apr 202432.4032.4032.4032.4031.56-
09 Apr 202432.3332.3332.3332.3331.48-
08 Apr 202432.6632.6632.6632.6631.81-
05 Apr 202432.8632.8632.8632.8632.00-
04 Apr 202432.8833.1032.8833.1032.2445
03 Apr 202433.1733.1733.1733.1732.31-
02 Apr 202433.3633.7833.3633.6532.771,400
28 Mar 202433.1733.1733.1733.1732.30-
27 Mar 202432.8132.8132.8132.8131.95-
26 Mar 202433.0733.0733.0733.0732.21-
25 Mar 202432.7632.7632.7632.7631.90-
22 Mar 202432.9532.9532.9532.9532.09-
21 Mar 202432.9732.9732.9732.9732.10-
20 Mar 202432.8132.8132.8132.8131.95-
19 Mar 202432.6232.6232.6232.6231.77-
18 Mar 202432.7032.7032.7032.7031.85-
15 Mar 202432.7332.7332.7332.7331.88-
14 Mar 202433.0733.0733.0733.0732.21-
13 Mar 202432.9732.9732.9732.9732.11-
12 Mar 202432.8232.8232.8232.8231.96-
11 Mar 202432.6132.6132.6132.6131.76-
08 Mar 202432.6532.6532.6532.6531.80-
07 Mar 202432.2832.2832.2832.2831.43-
06 Mar 202431.9531.9531.9531.9531.12-
05 Mar 202431.7931.7931.7931.7930.96-
04 Mar 202431.9631.9631.9631.9631.13-
01 Mar 202431.7231.7231.7231.7230.89-
29 Feb 202431.6031.6031.6031.6030.78-
28 Feb 202431.6831.6831.6831.6830.86-
27 Feb 202431.6231.6231.6231.6230.79-
26 Feb 202431.9731.9731.9731.9731.14-
23 Feb 202432.0832.0832.0832.0831.24-
22 Feb 202431.9931.9931.9931.9931.15-
21 Feb 202431.5131.5131.5131.5130.69-
20 Feb 202431.7631.7631.7631.7630.93-
19 Feb 202431.7431.7431.7431.7430.91-
16 Feb 202431.4731.4731.4731.4730.64-
15 Feb 202430.9030.9030.9030.9030.09-
14 Feb 202431.1431.1431.1431.1430.32-
14 Feb 20240.915 Dividend
13 Feb 202432.3632.3632.3632.3630.62-
12 Feb 202431.6631.6631.6631.6629.96-
09 Feb 202431.7831.7831.7831.7830.07-
08 Feb 202431.8331.8331.8331.8330.12-
07 Feb 202432.0632.0632.0632.0630.34-
06 Feb 202432.0632.0632.0632.0630.34-
05 Feb 202432.6732.6732.6732.6730.92-
02 Feb 202432.9032.9032.9032.9031.14-
01 Feb 202432.8632.8632.8632.8631.10-
31 Jan 202433.0733.0733.0733.0731.30-
30 Jan 202433.1233.2333.1233.2331.4510
29 Jan 202433.0033.0033.0033.0031.23-
26 Jan 202432.7632.7632.7632.7631.00-
25 Jan 202432.5132.5132.5132.5130.76-
24 Jan 202432.9532.9532.9532.9531.18-
23 Jan 202432.7432.7432.7432.7430.99-
22 Jan 202432.6732.6732.6732.6730.92-
19 Jan 202432.8132.8132.8132.8131.05-
18 Jan 202433.0633.0633.0633.0631.29-
17 Jan 202433.5633.5633.5633.5631.75-
16 Jan 202433.6933.6933.6933.6931.88-
15 Jan 202433.4933.4933.4933.4931.69-
12 Jan 202433.4933.4933.4933.4931.69-
11 Jan 202433.5833.5833.5833.5831.78-
10 Jan 202433.8533.8533.8533.8532.03-
09 Jan 202433.8233.8233.8233.8232.01-
08 Jan 202433.2233.2233.2233.2231.44-
05 Jan 202433.3333.3333.3333.3331.55-
04 Jan 202433.3133.3133.3133.3131.52-
03 Jan 202433.0533.0533.0533.0531.28-
02 Jan 202432.5432.5432.5432.5430.79-
29 Dec 202332.4932.4932.4932.4930.75-
28 Dec 202332.6132.6132.6132.6130.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...