Australia markets open in 1 hour

Entegris Inc (ENQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
126.94-0.16 (-0.13%)
At close: 08:13AM CEST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024126.94126.94126.94126.94126.94-
13 June 2024127.10127.10127.10127.10127.10-
12 June 2024121.08121.08121.08121.08121.08-
11 June 2024121.74121.74121.74121.74121.74-
10 June 2024119.72119.72119.72119.72119.72-
07 June 2024119.06119.06119.06119.06119.06-
06 June 2024120.42120.42120.42120.42120.42-
05 June 2024115.28115.28115.28115.28115.28-
04 June 2024114.42114.42114.42114.42114.42-
03 June 2024115.50115.50115.50115.50115.50-
31 May 2024118.74118.74118.74118.74118.74-
30 May 2024117.42117.42117.42117.42117.42-
29 May 2024119.52119.52119.52119.52119.52-
28 May 2024120.76120.76120.76120.76120.76-
27 May 2024120.62120.62120.62120.62120.62-
24 May 2024117.68117.68117.68117.68117.68-
23 May 2024121.22121.22121.22121.22121.22-
22 May 2024119.22119.22119.22119.22119.22-
21 May 2024121.16121.16121.16121.16121.16-
20 May 2024118.06118.06118.06118.06118.06-
17 May 2024119.10119.10119.10119.10119.10-
16 May 2024122.02122.02122.02122.02122.02-
15 May 2024119.12119.12119.12119.12119.12-
14 May 2024118.12118.12118.12118.12118.12-
13 May 2024121.20121.20121.20121.20121.20-
10 May 2024119.02119.02119.02119.02119.02-
09 May 2024119.52119.52119.52119.52119.52-
08 May 2024122.28122.28122.28122.28122.28-
07 May 2024123.18123.18123.18123.18123.18-
06 May 2024121.18121.18121.18121.18121.18-
03 May 2024117.38117.38117.38117.38117.38-
02 May 2024113.72113.72113.72113.72113.72-
30 Apr 2024125.78125.78125.78125.78125.78-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...