Australia markets closed

Eni S.p.A. (ENI.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
14.82+0.04 (+0.24%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.7914.8914.7914.8214.829,139
16 May 202414.7214.8114.6714.7814.7825,109
15 May 202415.2315.2315.0915.1015.1042,187
14 May 202415.2615.2915.1815.1815.186,697
13 May 202415.1515.2615.1515.2415.245,192
10 May 202415.1715.2315.1615.1815.183,308
09 May 202414.9715.0314.9315.0315.0312,095
08 May 202414.9314.9414.7614.9414.944,333
07 May 202414.8514.9814.8514.9714.9713,003
06 May 202414.7714.9214.7714.8614.863,326
03 May 202414.7514.8014.6714.7114.7161,350
02 May 202414.9014.9714.7714.8314.8318,013
30 Apr 202415.4015.4515.1815.4515.457,152
29 Apr 202415.2615.3415.2515.2815.281,574
26 Apr 202415.3715.3715.2015.2715.2743,088
25 Apr 202415.3115.4315.2515.2515.252,820
24 Apr 202415.6215.6215.2015.2315.235,782
23 Apr 202415.3915.5215.3215.5215.525,785
22 Apr 202415.3015.3415.2915.3415.34807
19 Apr 202415.1315.7515.0515.7515.7513,553
18 Apr 202415.2915.2915.0915.2315.2326,503
17 Apr 202415.2315.3415.2215.3215.321,922
16 Apr 202415.4215.4215.1615.2015.203,620
15 Apr 202415.6815.6815.5215.5415.544,193
12 Apr 202415.4815.8115.4815.7415.7417,839
11 Apr 202415.5215.6515.2915.3215.328,236
10 Apr 202415.5415.5815.3615.3815.384,985
09 Apr 202415.5015.6415.4215.4515.4512,957
08 Apr 202415.5115.5215.3915.5115.5120,855
05 Apr 202415.5215.6115.3915.5015.5016,759
04 Apr 202415.2115.3815.1715.3415.3422,250
03 Apr 202415.0815.1814.9715.1815.186,327
02 Apr 202414.8515.1614.8515.0315.0328,362
28 Mar 202414.6314.7114.5714.6414.6416,482
27 Mar 202414.5214.5814.5014.5814.58482
26 Mar 202414.5214.5614.5014.5414.549,290
25 Mar 202414.4114.5614.4114.5514.557,529
22 Mar 202414.2614.3914.2614.3514.354,226
21 Mar 202414.3814.4314.3614.3614.365,679
20 Mar 202414.4114.4214.2814.3314.333,425
19 Mar 202414.2514.6014.2514.5614.569,925
18 Mar 202414.3614.3614.1614.2214.2223,104
18 Mar 20240.24 Dividend
15 Mar 202414.5814.7114.5014.5014.2647,575
14 Mar 202415.0015.2014.5214.5214.2827,372
13 Mar 202414.7614.9914.7514.9814.737,104
12 Mar 202414.6614.7114.5914.6914.453,698
11 Mar 202414.6714.6714.5514.5614.3211,386
08 Mar 202414.7614.7814.6914.7014.468,934
07 Mar 202414.6014.6414.5814.6214.38559
06 Mar 202414.6014.6914.6014.6314.384,362
05 Mar 202414.4414.5014.4014.5014.268,790
04 Mar 202414.3414.4314.3414.3914.152,053
01 Mar 202414.2514.3514.2514.3314.096,886
29 Feb 202414.3214.3214.2214.2614.025,785
28 Feb 202414.3814.4314.3614.3614.124,911
27 Feb 202414.2814.3914.2414.3714.138,851
26 Feb 202414.1714.2614.1514.2514.0211,242
23 Feb 202414.2614.2814.2014.2614.036,104
22 Feb 202414.3814.4514.2314.2314.0024,344
21 Feb 202414.1714.3114.1714.3014.061,736
20 Feb 202414.1814.3014.1314.1313.905,039
19 Feb 202414.1014.1914.0214.1813.9427,918
16 Feb 202414.4414.4714.1514.1613.9315,262
15 Feb 202414.4714.6114.4214.6114.373,178
14 Feb 202414.4714.5814.4714.5014.268,541
13 Feb 202414.4514.5614.4514.4714.231,785
12 Feb 202414.2514.4414.2514.4414.2011,036
09 Feb 202414.3814.3814.2914.3014.072,037
08 Feb 202414.4114.4414.2814.3814.143,326
07 Feb 202414.5614.5614.3814.3814.143,704
06 Feb 202414.4614.6214.4614.6114.377,260
05 Feb 202414.5214.5314.3414.3814.1418,256
02 Feb 202414.6714.7414.6014.6014.354,913
01 Feb 202414.8514.9414.8014.8014.554,075
31 Jan 202414.9515.0014.8114.8114.567,672
30 Jan 202414.9114.9414.8014.9214.683,331
29 Jan 202414.9615.0314.9014.9114.673,317
26 Jan 202414.7014.7714.7014.7514.5110,196
25 Jan 202414.5014.6614.5014.5714.328,020
24 Jan 202414.3714.5014.3514.5014.265,446
23 Jan 202414.4414.4414.2814.3614.1314,352
22 Jan 202414.4514.4814.2314.3514.1113,605
19 Jan 202414.6914.7414.4414.4514.2116,654
18 Jan 202414.6614.7814.4814.6114.3616,527
17 Jan 202414.8514.8514.6114.6614.4216,898
16 Jan 202414.8915.0814.8914.9314.684,593
15 Jan 202415.1015.1014.9715.0014.7513,571
12 Jan 202414.9815.1314.9815.0414.799,907
11 Jan 202414.9514.9614.8014.8114.568,892
10 Jan 202414.9714.9714.8714.8914.644,009
09 Jan 202415.1315.1614.9314.9314.6826,852
08 Jan 202415.4015.4015.0815.0814.8366,374
05 Jan 202415.4415.5515.4115.5515.296,220
04 Jan 202415.5915.6315.5215.5215.265,553
03 Jan 202415.5715.5715.3515.4415.1914,299
02 Jan 202415.5415.6415.4715.5515.293,270
29 Dec 202315.3515.4515.3515.4515.194,035
28 Dec 202315.4515.4615.3515.3615.106,547
27 Dec 202315.3415.4515.3115.4315.174,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...