Enbridge Inc (EN3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

33.64

-0.01

(-0.01%)

At close: 07:26PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.76	33.87	33.64	33.64	33.64	-
02 May 2024	33.12	33.65	33.10	33.65	33.65	-
30 Apr 2024	33.44	33.44	33.24	33.24	33.24	-
29 Apr 2024	33.44	33.49	33.26	33.26	33.26	400
26 Apr 2024	33.71	34.17	33.35	33.46	33.46	310
25 Apr 2024	33.17	33.33	32.76	33.33	33.33	-
24 Apr 2024	32.99	33.12	32.76	33.10	33.10	-
23 Apr 2024	33.05	33.09	32.96	32.99	32.99	130
22 Apr 2024	32.87	32.88	32.56	32.67	32.67	130
19 Apr 2024	31.98	32.63	31.72	32.63	32.63	-
18 Apr 2024	31.09	31.76	31.02	31.75	31.75	538
17 Apr 2024	30.93	31.17	30.82	30.85	30.85	1,037
16 Apr 2024	31.61	31.61	31.15	31.18	31.18	20
15 Apr 2024	31.91	32.46	31.57	31.57	31.57	1,950
12 Apr 2024	32.15	32.59	32.13	32.13	32.13	16
11 Apr 2024	32.00	32.33	31.85	32.06	32.06	35
10 Apr 2024	32.63	32.78	31.93	31.94	31.94	85
09 Apr 2024	32.31	32.38	32.17	32.38	32.38	-
08 Apr 2024	32.67	33.02	32.25	32.35	32.35	400
05 Apr 2024	32.85	32.97	32.80	32.95	32.95	180
04 Apr 2024	32.88	33.35	32.81	32.81	32.81	180
03 Apr 2024	33.17	33.21	33.09	33.09	33.09	-
02 Apr 2024	33.36	33.63	33.17	33.63	33.63	45
28 Mar 2024	33.13	33.37	33.13	33.35	33.35	-
27 Mar 2024	32.81	33.27	32.78	32.90	32.90	28
26 Mar 2024	33.12	33.12	32.88	32.94	32.94	-
25 Mar 2024	32.81	32.88	32.63	32.88	32.88	-
22 Mar 2024	33.01	33.01	32.65	32.69	32.69	-
21 Mar 2024	33.01	33.56	32.75	32.95	32.95	510
20 Mar 2024	32.87	32.92	32.56	32.72	32.72	-
19 Mar 2024	32.67	32.85	32.57	32.72	32.72	250
18 Mar 2024	32.76	32.76	32.46	32.54	32.54	36
15 Mar 2024	32.78	32.78	32.63	32.63	32.63	140
14 Mar 2024	33.13	33.13	32.64	32.64	32.64	-
13 Mar 2024	33.03	33.10	32.81	32.90	32.90	-
12 Mar 2024	32.87	32.96	32.56	32.96	32.96	-
11 Mar 2024	32.95	32.95	32.63	32.94	32.94	158
08 Mar 2024	32.72	32.72	32.51	32.60	32.60	-
07 Mar 2024	32.34	32.60	32.33	32.51	32.51	200
06 Mar 2024	32.01	32.51	32.01	32.05	32.05	100
05 Mar 2024	31.84	32.06	31.84	32.01	32.01	15
04 Mar 2024	32.04	32.18	31.86	31.86	31.86	80
01 Mar 2024	31.77	31.83	31.49	31.82	31.82	-
29 Feb 2024	31.71	31.81	31.53	31.75	31.75	101
28 Feb 2024	31.75	31.77	31.59	31.59	31.59	100
27 Feb 2024	31.67	32.00	31.65	31.65	31.65	1,071
26 Feb 2024	32.11	32.11	31.88	31.91	31.91	-
23 Feb 2024	32.13	32.13	31.90	32.01	32.01	2,000
22 Feb 2024	32.06	32.06	31.80	31.95	31.95	-
21 Feb 2024	31.53	31.83	31.53	31.83	31.83	-
20 Feb 2024	31.78	31.83	31.67	31.83	31.83	-
19 Feb 2024	31.76	31.98	31.76	31.85	31.85	65
16 Feb 2024	31.50	31.88	31.32	31.83	31.83	60
15 Feb 2024	30.94	31.73	30.94	31.73	31.73	3,135
14 Feb 2024	31.10	31.28	31.10	31.14	31.14	-
14 Feb 2024	0.915 Dividend
13 Feb 2024	32.42	32.42	31.76	31.88	30.97	228
12 Feb 2024	31.68	32.56	31.68	32.30	31.37	558
09 Feb 2024	31.86	32.17	31.42	31.53	30.63	2,032
08 Feb 2024	31.84	32.06	31.83	31.89	30.97	30
07 Feb 2024	32.13	32.48	31.85	31.85	30.94	-
06 Feb 2024	32.10	32.36	32.10	32.33	31.40	500
05 Feb 2024	32.69	32.78	32.17	32.31	31.38	345
02 Feb 2024	32.92	33.14	32.56	32.69	31.75	35
01 Feb 2024	32.88	33.10	32.74	32.97	32.02	40
31 Jan 2024	33.11	33.33	32.99	33.15	32.20	48
30 Jan 2024	33.15	33.27	33.03	33.03	32.09	30
29 Jan 2024	33.03	33.03	32.92	32.95	32.00	-
26 Jan 2024	32.79	33.06	32.58	32.90	31.95	44
25 Jan 2024	32.53	32.84	32.53	32.83	31.89	1,538
24 Jan 2024	33.00	33.00	32.74	32.74	31.80	-
23 Jan 2024	32.75	33.08	32.75	33.08	32.14	100
22 Jan 2024	32.88	33.12	32.74	32.76	31.81	-
19 Jan 2024	32.86	33.06	32.86	33.06	32.11	500
18 Jan 2024	33.17	33.17	32.83	32.83	31.88	15
17 Jan 2024	33.67	33.67	33.03	33.14	32.19	-
16 Jan 2024	33.69	33.83	33.37	33.63	32.66	272
15 Jan 2024	33.47	33.53	33.40	33.40	32.45	-
12 Jan 2024	33.50	33.61	33.15	33.46	32.49	-
11 Jan 2024	33.67	33.67	33.24	33.24	32.28	5
10 Jan 2024	33.87	33.87	33.47	33.47	32.50	59
09 Jan 2024	33.82	34.17	33.65	33.65	32.68	86
08 Jan 2024	33.44	33.72	33.01	33.72	32.76	150
05 Jan 2024	33.35	33.62	33.30	33.36	32.40	128
04 Jan 2024	33.33	33.47	33.12	33.28	32.32	-
03 Jan 2024	33.08	33.42	33.01	33.28	32.33	950
02 Jan 2024	32.63	33.01	32.63	33.01	32.06	-
29 Dec 2023	32.49	32.51	32.44	32.46	31.53	-
28 Dec 2023	32.63	32.97	32.47	32.47	31.54	24
27 Dec 2023	32.81	33.03	32.47	32.63	31.69	230
22 Dec 2023	32.58	32.76	32.33	32.71	31.77	100
21 Dec 2023	32.33	32.37	32.33	32.37	31.44	-
20 Dec 2023	32.63	32.90	32.63	32.90	31.96	4,372
19 Dec 2023	32.33	32.54	32.26	32.54	31.61	-
18 Dec 2023	32.41	32.73	32.38	32.40	31.47	28
15 Dec 2023	32.28	32.49	32.28	32.38	31.46	-
14 Dec 2023	32.51	32.69	32.33	32.50	31.57	-
13 Dec 2023	31.92	32.24	31.92	32.13	31.21	8
12 Dec 2023	32.42	32.42	31.87	32.04	31.12	200
11 Dec 2023	32.47	32.52	32.12	32.37	31.44	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,071.27+964.77(+1.01%)

Enbridge Inc (EN3.SG)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,071.27
+964.77(+1.01%)