Australia markets open in 29 minutes

Eni SpA (ENI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.58-0.04 (-0.25%)
At close: 09:52PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202414.6214.6214.5114.5814.5888
20 May 202414.5714.8714.5714.6214.62-
20 May 20240.23 Dividend
17 May 202414.8814.8814.8014.8414.61-
16 May 202414.9214.9214.7114.8614.6388
15 May 202415.3015.3015.0215.0314.79-
14 May 202415.1515.3315.1515.2415.01-
13 May 202415.2515.2515.1415.1414.90-
10 May 202415.0415.2615.0415.1614.93-
09 May 202414.8615.0514.8615.0314.80-
08 May 202414.9514.9514.7714.9314.70106
07 May 202414.8714.9814.8614.9714.74280
06 May 202414.8314.9114.7514.8614.63156
03 May 202414.7814.7914.6714.7914.56-
02 May 202415.2115.2114.7514.7514.52-
30 Apr 202415.2615.4015.1215.1314.90484
29 Apr 202415.2615.3715.2615.2915.06100
26 Apr 202415.3715.3815.2315.2715.0350
25 Apr 202415.2415.3815.2215.2515.02-
24 Apr 202415.5015.5015.1815.2915.05-
23 Apr 202415.3915.5215.3215.5215.28-
22 Apr 202415.3815.4215.2315.3815.14-
19 Apr 202415.2815.2815.0415.2715.03-
18 Apr 202415.3715.3715.1015.1214.88-
17 Apr 202415.0615.3315.0615.2615.03170
16 Apr 202415.3215.4215.1815.2415.00-
15 Apr 202415.8315.8315.4715.4715.23-
12 Apr 202415.4015.8015.4015.5815.34-
11 Apr 202415.3015.6415.2915.4015.16-
10 Apr 202415.4915.5815.3615.4715.23-
09 Apr 202415.5915.6215.3915.4615.22-
08 Apr 202415.5415.5715.3815.5715.33-
05 Apr 202415.3715.6515.3715.6515.40-
04 Apr 202415.1815.3715.1815.3715.13-
03 Apr 202415.0115.2215.0015.2114.98-
02 Apr 202414.7515.1114.7515.0714.84750
28 Mar 202414.5514.7014.5514.6914.46-
27 Mar 202414.5914.6114.4814.5814.36-
26 Mar 202414.6114.6114.5014.5614.3350
25 Mar 202414.3814.6014.3814.6014.38-
22 Mar 202414.2914.3714.2914.3614.14-
21 Mar 202414.4014.4214.3314.3314.11-
20 Mar 202414.5714.5714.2514.3614.1325
19 Mar 202414.3014.6114.3014.5714.35-
18 Mar 202414.5514.5514.1714.3014.08-
18 Mar 20240.24 Dividend
15 Mar 202414.6414.7214.5114.6114.15-
14 Mar 202414.9715.1514.5614.6414.17-
13 Mar 202414.7215.0014.7214.9514.48-
12 Mar 202414.6014.7214.5914.7114.25-
11 Mar 202414.7314.7314.5314.6614.19-
08 Mar 202414.5814.7814.5814.7014.23-
07 Mar 202414.5614.6614.5614.5714.10-
06 Mar 202414.5314.6714.5314.6314.17-
05 Mar 202414.3014.4914.3014.4814.02-
04 Mar 202414.2614.4214.2614.3413.88-
01 Mar 202414.3114.3614.2414.2413.79-
29 Feb 202414.3114.3314.2114.2813.82100
28 Feb 202414.3914.4314.3314.3613.90-
27 Feb 202414.1614.4414.1614.3713.92-
26 Feb 202414.2414.2614.1514.1913.74-
23 Feb 202414.1914.2714.1914.2713.82-
22 Feb 202414.3214.3914.2014.2013.75-
21 Feb 202414.1314.3414.0714.3413.88-
20 Feb 202414.1414.2814.0914.0913.6530
19 Feb 202414.0814.1814.0614.1613.71-
16 Feb 202414.5614.5614.0914.1313.69-
15 Feb 202414.4214.6114.4214.5614.10-
14 Feb 202414.5314.5714.4414.4413.98-
13 Feb 202414.4814.6214.4414.4814.02-
12 Feb 202414.2814.4714.2714.4614.01100
09 Feb 202414.4214.4214.2014.2513.80126
08 Feb 202414.4014.4514.2714.4213.97-
07 Feb 202414.5814.5814.3814.4013.94-
06 Feb 202414.4414.6514.4414.5814.12-
05 Feb 202414.6714.6714.3314.4313.97-
02 Feb 202414.6714.7314.6314.6514.18-
01 Feb 202414.7914.9414.6314.6314.17-
31 Jan 202414.8215.0214.7914.8314.36-
30 Jan 202414.8914.9514.7814.8814.4120
29 Jan 202414.8415.0314.8414.9114.44-
26 Jan 202414.6314.8214.6314.8014.341,000
25 Jan 202414.5714.7414.5214.7414.28-
24 Jan 202414.3914.5114.3414.5114.05-
23 Jan 202414.3814.3914.3014.3213.87-
22 Jan 202414.5414.5414.2414.3313.87-
19 Jan 202414.7314.7314.4314.4413.99-
18 Jan 202414.6814.7714.5314.7414.28-
17 Jan 202414.8414.8414.5914.6314.17-
16 Jan 202415.0015.0414.9114.9314.45-
15 Jan 202415.1715.1714.9815.0214.54-
12 Jan 202414.8215.1414.8215.1414.66-
11 Jan 202414.9914.9914.7514.8114.34-
10 Jan 202414.9615.0114.8614.9014.43-
09 Jan 202415.1215.1514.9315.0014.52-
08 Jan 202415.5615.5615.1115.1514.67-
05 Jan 202415.4715.5315.4115.5115.02-
04 Jan 202415.5315.6215.4715.5015.01-
03 Jan 202415.5815.5815.3415.5415.04-
02 Jan 202415.4115.6215.4115.5615.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...