Australia markets closed

Entegris Inc (ENQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
125.78+2.90 (+2.36%)
As of 08:13AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024125.78125.78125.78125.78125.789
30 Apr 20240.1 Dividend
29 Apr 2024122.88122.88122.88122.88122.78-
26 Apr 2024120.02120.02120.02120.02119.92-
25 Apr 2024116.60116.60116.60116.60116.51-
24 Apr 2024117.60117.60117.60117.60117.50-
23 Apr 2024115.14115.14115.14115.14115.05-
22 Apr 2024114.26114.26114.26114.26114.17-
19 Apr 2024117.32117.32117.32117.32117.22-
18 Apr 2024120.44120.44120.44120.44120.34-
17 Apr 2024121.88121.88121.88121.88121.78-
16 Apr 2024122.66122.66122.66122.66122.56-
15 Apr 2024124.00124.00124.00124.00123.90-
12 Apr 2024128.68128.68128.68128.68128.58-
11 Apr 2024125.42125.42125.42125.42125.32-
10 Apr 2024127.08127.08127.08127.08126.98-
09 Apr 2024125.00125.00125.00125.00124.90-
08 Apr 2024126.84126.84126.84126.84126.74-
05 Apr 2024124.02124.02124.02124.02123.92-
04 Apr 2024128.64128.64128.64128.64128.54-
03 Apr 2024126.70126.70126.70126.70126.60-
02 Apr 2024129.62129.62129.62129.62129.51-
28 Mar 2024128.10128.10128.10128.10128.00-
27 Mar 2024127.40127.40127.40127.40127.30-
26 Mar 2024129.30129.30129.30129.30129.19-
25 Mar 2024127.60127.60127.60127.60127.50-
22 Mar 2024127.60127.60127.60127.60127.50-
21 Mar 2024124.60124.60124.60124.60124.50-
20 Mar 2024120.90120.90120.90120.90120.80-
19 Mar 2024122.10122.10122.10122.10122.00-
18 Mar 2024123.70123.70123.70123.70123.60-
15 Mar 2024124.10124.10124.10124.10124.00-
14 Mar 2024125.80125.80125.80125.80125.70-
13 Mar 2024128.20128.20128.20128.20128.10-
12 Mar 2024126.10126.10126.10126.10126.00-
11 Mar 2024126.70126.70126.70126.70126.60-
08 Mar 2024130.20130.20130.20130.20130.09-
07 Mar 2024125.80125.80125.80125.80125.70-
06 Mar 2024124.10124.10124.10124.10124.00-
05 Mar 2024127.40127.40127.40127.40127.30-
04 Mar 2024126.70126.70126.70126.70126.60-
01 Mar 2024123.70123.70123.70123.70123.60-
29 Feb 2024120.10120.10120.10120.10120.00-
28 Feb 2024120.40120.40120.40120.40120.30-
27 Feb 2024120.70120.70120.70120.70120.60-
26 Feb 2024120.90120.90120.90120.90120.80-
23 Feb 2024123.70123.70123.70123.70123.60-
22 Feb 2024125.00125.00125.00125.00124.90-
21 Feb 2024123.80123.80123.80123.80123.70-
20 Feb 2024125.50125.50125.50125.50125.40-
19 Feb 2024126.00126.00126.00126.00125.90-
16 Feb 2024125.00125.00125.00125.00124.90-
15 Feb 2024121.40121.40121.40121.40121.30-
14 Feb 2024114.90114.90114.90114.90114.81-
13 Feb 2024115.90115.90115.90115.90115.81-
12 Feb 2024116.40116.40116.40116.40116.31-
09 Feb 2024114.80114.80114.80114.80114.71-
08 Feb 2024110.10110.10110.10110.10110.01-
07 Feb 2024109.10109.10109.10109.10109.01-
06 Feb 2024108.00108.00108.00108.00107.91-
05 Feb 2024109.40109.40109.40109.40109.31-
02 Feb 2024108.50108.50108.50108.50108.41-
01 Feb 2024108.20108.20108.20108.20108.11-
31 Jan 2024110.80110.80110.80110.80110.71-
30 Jan 2024111.30111.30111.30111.30111.21-
30 Jan 20240.1 Dividend
29 Jan 2024110.10110.10110.10110.10109.91-
26 Jan 2024112.00112.00112.00112.00111.81-
25 Jan 2024112.10112.10112.10112.10111.91-
24 Jan 2024113.00113.00113.00113.00112.81-
23 Jan 2024109.90109.90109.90109.90109.71-
22 Jan 2024109.40109.40109.40109.40109.21-
19 Jan 2024105.90105.90105.90105.90105.72-
18 Jan 2024101.50101.50101.50101.50101.33-
17 Jan 2024102.00102.00102.00102.00101.82-
16 Jan 2024100.90100.90100.90100.90100.73-
15 Jan 2024101.10101.10101.10101.10100.93-
12 Jan 2024101.10101.10101.10101.10100.93-
11 Jan 2024102.20102.20102.20102.20102.02-
10 Jan 2024102.00102.00102.00102.00101.82-
09 Jan 2024101.90101.90101.90101.90101.72-
08 Jan 202499.4099.4099.4099.4099.23-
05 Jan 202498.6098.6098.6098.6098.43-
04 Jan 202499.9599.9599.9599.9599.78-
03 Jan 2024103.00103.00103.00103.00102.82-
02 Jan 2024107.60107.60107.60107.60107.41-
29 Dec 2023108.70108.70108.10108.10107.91-
28 Dec 2023108.60108.60108.60108.60108.41-
27 Dec 2023109.10109.10109.10109.10108.91-
22 Dec 2023107.40107.40107.40107.40107.22-
21 Dec 2023105.10105.10105.10105.10104.92-
20 Dec 2023107.80107.80107.80107.80107.61-
19 Dec 2023107.70107.70107.70107.70107.51-
18 Dec 2023107.60107.60107.60107.60107.41-
15 Dec 2023107.60107.60107.60107.60107.41-
14 Dec 2023103.50103.50103.50103.50103.32-
13 Dec 2023101.30101.30101.30101.30101.13-
12 Dec 2023101.40101.40101.40101.40101.23-
11 Dec 202398.2598.2598.2598.2598.08-
08 Dec 202397.3097.3097.3097.3097.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...