Australia markets closed

Entegris Inc (ENQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
128.68+3.26 (+2.60%)
At close: 08:13AM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024128.68128.68128.68128.68128.68-
11 Apr 2024125.42125.42125.42125.42125.42-
10 Apr 2024127.08127.08127.08127.08127.08-
09 Apr 2024125.00125.00125.00125.00125.00-
08 Apr 2024126.84126.84126.84126.84126.84-
05 Apr 2024124.02124.02124.02124.02124.02-
04 Apr 2024128.64128.64128.64128.64128.64-
03 Apr 2024126.70126.70126.70126.70126.70-
02 Apr 2024129.62129.62129.62129.62129.62-
28 Mar 2024128.10128.10128.10128.10128.10-
27 Mar 2024127.40127.40127.40127.40127.40-
26 Mar 2024129.30129.30129.30129.30129.30-
25 Mar 2024127.60127.60127.60127.60127.60-
22 Mar 2024127.60127.60127.60127.60127.60-
21 Mar 2024124.60124.60124.60124.60124.60-
20 Mar 2024120.90120.90120.90120.90120.90-
19 Mar 2024122.10122.10122.10122.10122.10-
18 Mar 2024123.70123.70123.70123.70123.70-
15 Mar 2024124.10124.10124.10124.10124.10-
14 Mar 2024125.80125.80125.80125.80125.80-
13 Mar 2024128.20128.20128.20128.20128.20-
12 Mar 2024126.10126.10126.10126.10126.10-
11 Mar 2024126.70126.70126.70126.70126.70-
08 Mar 2024130.20130.20130.20130.20130.20-
07 Mar 2024125.80125.80125.80125.80125.80-
06 Mar 2024124.10124.10124.10124.10124.10-
05 Mar 2024127.40127.40127.40127.40127.40-
04 Mar 2024126.70126.70126.70126.70126.70-
01 Mar 2024123.70123.70123.70123.70123.70-
29 Feb 2024120.10120.10120.10120.10120.10-
28 Feb 2024120.40120.40120.40120.40120.40-
27 Feb 2024120.70120.70120.70120.70120.70-
26 Feb 2024120.90120.90120.90120.90120.90-
23 Feb 2024123.70123.70123.70123.70123.70-
22 Feb 2024125.00125.00125.00125.00125.00-
21 Feb 2024123.80123.80123.80123.80123.80-
20 Feb 2024125.50125.50125.50125.50125.50-
19 Feb 2024126.00126.00126.00126.00126.00-
16 Feb 2024125.00125.00125.00125.00125.00-
15 Feb 2024121.40121.40121.40121.40121.40-
14 Feb 2024114.90114.90114.90114.90114.90-
13 Feb 2024115.90115.90115.90115.90115.90-
12 Feb 2024116.40116.40116.40116.40116.40-
09 Feb 2024114.80114.80114.80114.80114.80-
08 Feb 2024110.10110.10110.10110.10110.10-
07 Feb 2024109.10109.10109.10109.10109.10-
06 Feb 2024108.00108.00108.00108.00108.00-
05 Feb 2024109.40109.40109.40109.40109.40-
02 Feb 2024108.50108.50108.50108.50108.50-
01 Feb 2024108.20108.20108.20108.20108.20-
31 Jan 2024110.80110.80110.80110.80110.80-
30 Jan 2024111.30111.30111.30111.30111.30-
30 Jan 20240.1 Dividend
29 Jan 2024110.10110.10110.10110.10110.00-
26 Jan 2024112.00112.00112.00112.00111.90-
25 Jan 2024112.10112.10112.10112.10112.00-
24 Jan 2024113.00113.00113.00113.00112.90-
23 Jan 2024109.90109.90109.90109.90109.80-
22 Jan 2024109.40109.40109.40109.40109.30-
19 Jan 2024105.90105.90105.90105.90105.80-
18 Jan 2024101.50101.50101.50101.50101.41-
17 Jan 2024102.00102.00102.00102.00101.91-
16 Jan 2024100.90100.90100.90100.90100.81-
15 Jan 2024101.10101.10101.10101.10101.01-
12 Jan 2024101.10101.10101.10101.10101.01-
11 Jan 2024102.20102.20102.20102.20102.11-
10 Jan 2024102.00102.00102.00102.00101.91-
09 Jan 2024101.90101.90101.90101.90101.81-
08 Jan 202499.4099.4099.4099.4099.31-
05 Jan 202498.6098.6098.6098.6098.51-
04 Jan 202499.9599.9599.9599.9599.86-
03 Jan 2024103.00103.00103.00103.00102.91-
02 Jan 2024107.60107.60107.60107.60107.50-
29 Dec 2023108.70108.70108.10108.10108.00-
28 Dec 2023108.60108.60108.60108.60108.50-
27 Dec 2023109.10109.10109.10109.10109.00-
22 Dec 2023107.40107.40107.40107.40107.30-
21 Dec 2023105.10105.10105.10105.10105.00-
20 Dec 2023107.80107.80107.80107.80107.70-
19 Dec 2023107.70107.70107.70107.70107.60-
18 Dec 2023107.60107.60107.60107.60107.50-
15 Dec 2023107.60107.60107.60107.60107.50-
14 Dec 2023103.50103.50103.50103.50103.41-
13 Dec 2023101.30101.30101.30101.30101.21-
12 Dec 2023101.40101.40101.40101.40101.31-
11 Dec 202398.2598.2598.2598.2598.16-
08 Dec 202397.3097.3097.3097.3097.21-
07 Dec 202396.5596.5596.5596.5596.46-
06 Dec 202396.6096.6096.6096.6096.51-
05 Dec 202397.2097.2097.2097.2097.11-
04 Dec 202398.0598.0598.0598.0597.96-
01 Dec 202394.6594.6594.6594.6594.56-
30 Nov 202394.5594.5594.5594.5594.46-
29 Nov 202393.5093.5093.5093.5093.42-
28 Nov 202394.6594.6594.6594.6594.56-
27 Nov 202393.2093.2093.2093.2093.12-
24 Nov 202392.9092.9092.9092.9092.82-
23 Nov 202393.8093.8093.8093.8093.71-
22 Nov 202392.8092.8092.8092.8092.72-
21 Nov 202394.9094.9094.9094.9094.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...