Australia markets open in 1 hour 9 minutes

Enzymatica AB (EN9.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2580+0.0100 (+4.03%)
At close: 09:43PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.24800.25800.24400.25800.25803,500
29 Apr 20240.26300.26300.24700.24800.2480-
26 Apr 20240.27700.29200.25800.26300.2630-
25 Apr 20240.30300.30300.27200.27700.2770-
24 Apr 20240.29700.30300.29100.30300.3030-
23 Apr 20240.29700.29700.28700.29700.2970-
22 Apr 20240.29100.30200.28400.29700.2970-
19 Apr 20240.28900.29300.27800.29100.2910-
18 Apr 20240.29800.29800.28400.28900.2890-
17 Apr 20240.30500.30500.29300.29700.2970-
16 Apr 20240.31200.31200.30100.30500.3050-
15 Apr 20240.32800.32800.31200.31200.3120-
12 Apr 20240.31800.33000.31800.32800.3280-
11 Apr 20240.33900.34200.31700.31800.3180-
10 Apr 20240.33100.34100.31900.33900.3390-
09 Apr 20240.32100.33200.31900.33100.3310-
08 Apr 20240.30000.32800.28800.32100.3210-
05 Apr 20240.28200.31800.28200.30000.3000-
04 Apr 20240.29000.29000.28200.28200.2820-
03 Apr 20240.28300.29000.28300.28900.2890-
02 Apr 20240.28000.28400.27700.28400.2840-
28 Mar 20240.27800.28200.26700.28150.2815-
27 Mar 20240.26700.27850.26300.27800.2780-
26 Mar 20240.26600.27500.26000.26700.2670-
25 Mar 20240.27650.27650.26600.26600.2660-
22 Mar 20240.28100.28550.27650.27650.2765-
21 Mar 20240.28100.29350.27300.28150.28153,500
20 Mar 20240.27800.28400.27350.28100.2810-
19 Mar 20240.27200.28550.27200.27800.2780-
18 Mar 20240.29600.29600.27200.27200.2720-
15 Mar 20240.28400.30450.28400.29550.2955-
14 Mar 20240.28750.30000.28300.28400.2840-
13 Mar 20240.28800.28800.28150.28800.2880-
12 Mar 20240.29550.31400.28750.28800.2880-
11 Mar 20240.27300.34150.26900.29550.2955-
08 Mar 20240.28850.28900.27200.27300.2730-
07 Mar 20240.28850.28850.27950.28850.2885-
06 Mar 20240.27000.28850.26750.28800.2880-
05 Mar 20240.26600.27150.26600.26950.2695-
04 Mar 20240.27050.27050.26650.26650.2665-
01 Mar 20240.26750.27250.26750.27100.2710-
29 Feb 20240.26650.27350.26450.26750.2675-
28 Feb 20240.27300.27300.26250.26650.2665-
27 Feb 20240.28050.28050.26900.27300.2730-
26 Feb 20240.28650.28650.27650.28050.2805-
23 Feb 20240.28050.28900.27800.28650.2865-
22 Feb 20240.26750.29600.26750.28000.2800-
21 Feb 20240.25500.27050.25500.26700.2670-
20 Feb 20240.26700.27100.25450.25450.2545-
19 Feb 20240.27050.27050.23200.26700.2670-
16 Feb 20240.28750.28750.26700.27050.2705-
15 Feb 20240.28550.29100.28200.28800.2880-
14 Feb 20240.28250.29250.28250.28500.2850-
13 Feb 20240.27650.28350.27500.28200.2820-
12 Feb 20240.28900.29400.27600.27650.2765-
09 Feb 20240.28350.29650.28350.28900.2890-
08 Feb 20240.29850.29850.28300.28350.2835-
07 Feb 20240.31200.31200.29850.29850.2985-
06 Feb 20240.30750.31150.30050.31150.3115-
05 Feb 20240.31250.31450.30100.30700.3070-
02 Feb 20240.30150.31300.30150.31300.3130-
01 Feb 20240.30950.31950.30150.30150.3015-
31 Jan 20240.30050.31100.29800.31000.3100-
30 Jan 20240.31050.31050.29800.30050.3005-
29 Jan 20240.29900.31600.29000.31000.3100-
26 Jan 20240.29550.29900.29500.29850.2985-
25 Jan 20240.30000.30200.29550.29550.2955-
24 Jan 20240.30500.31900.30000.30000.3000-
23 Jan 20240.31600.31600.30150.30450.3045-
22 Jan 20240.31350.31850.30800.31550.3155-
19 Jan 20240.31500.31550.31050.31350.3135-
18 Jan 20240.30250.32450.30250.31500.3150-
17 Jan 20240.30500.31450.30250.30250.3025-
16 Jan 20240.30800.31700.30250.30550.3055-
15 Jan 20240.31100.31100.30800.30800.3080-
12 Jan 20240.30450.32150.30450.31100.3110-
11 Jan 20240.32450.32950.30400.30450.3045-
10 Jan 20240.30550.32950.30100.32450.3245-
09 Jan 20240.31200.31200.30250.30500.3050-
08 Jan 20240.32900.32900.31150.31200.3120-
05 Jan 20240.33950.33950.32700.33000.3300-
04 Jan 20240.34350.35400.33500.33850.3385-
03 Jan 20240.34800.36000.33900.34300.3430-
02 Jan 20240.35400.35400.34000.34800.3480-
29 Dec 20230.32950.35350.32950.35350.3535-
28 Dec 20230.33950.33950.32900.32900.3290-
27 Dec 20230.33500.34350.33500.33950.3395-
22 Dec 20230.34150.34150.32050.33500.3350-
21 Dec 20230.33400.34500.33400.34200.3420-
20 Dec 20230.35200.35200.32650.33450.3345-
19 Dec 20230.34550.35200.34450.35150.3515-
18 Dec 20230.35700.36250.34450.34500.3450-
15 Dec 20230.35850.36100.35150.35700.3570-
14 Dec 20230.34950.36050.34950.35950.3595-
13 Dec 20230.35350.35350.34700.34900.3490-
12 Dec 20230.35350.35350.34600.35300.3530-
11 Dec 20230.35500.35500.34800.35300.3530-
08 Dec 20230.35650.36000.35000.35450.3545-
07 Dec 20230.35900.35900.35100.35600.3560-
06 Dec 20230.34600.35950.34500.35900.3590-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...