Australia markets closed

Entegris Inc (ENQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
99.83+4.12 (+4.30%)
As of 08:13AM CEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 202499.8399.8399.8399.8399.839
11 Sept 202495.7195.7195.7195.7195.71-
10 Sept 202493.8093.8093.8093.8093.80-
09 Sept 202496.2396.2396.2396.2396.23-
06 Sept 202497.6197.6197.6197.6197.61-
05 Sept 202497.4797.4797.4797.4797.47-
04 Sept 202496.2696.2696.2696.2696.26-
03 Sept 2024103.40103.40103.40103.40103.40-
02 Sept 2024103.58103.58103.58103.58103.58-
30 Aug 2024101.08101.08101.08101.08101.08-
29 Aug 2024100.02100.02100.02100.02100.02-
28 Aug 2024102.52102.52102.52102.52102.52-
27 Aug 2024100.02100.02100.02100.02100.02-
26 Aug 2024103.52103.52103.52103.52103.52-
23 Aug 2024100.24100.24100.24100.24100.24-
22 Aug 2024102.48102.48102.48102.48102.48-
21 Aug 2024100.02100.02100.02100.02100.02-
20 Aug 2024102.62102.62102.62102.62102.62-
19 Aug 2024100.94100.94100.94100.94100.94-
16 Aug 2024102.62102.62102.62102.62102.62-
15 Aug 202497.2397.2397.2397.2397.23-
14 Aug 202497.8797.8797.8797.8797.87-
13 Aug 202495.0695.0695.0695.0695.06-
12 Aug 202494.3294.3294.3294.3294.32-
09 Aug 202496.5096.5096.5096.5096.50-
08 Aug 202488.9288.9288.9288.9288.92-
07 Aug 202493.3893.3893.3893.3893.38-
06 Aug 202493.5893.5893.5893.5893.58-
05 Aug 202488.3188.3188.3188.3188.31-
02 Aug 202499.0999.0999.0999.0999.09-
01 Aug 2024109.22109.22109.22109.22109.22-
31 July 2024113.44113.44113.44113.44113.44-
31 July 20240.1 Dividend
30 July 2024116.82116.82116.82116.82116.72-
29 July 2024116.32116.32116.32116.32116.22-
26 July 2024113.50113.50113.50113.50113.40-
25 July 2024113.68113.68113.68113.68113.58-
24 July 2024118.98118.98118.98118.98118.88-
23 July 2024120.90120.90120.90120.90120.80-
22 July 2024116.28116.28116.28116.28116.18-
19 July 2024119.00119.00119.00119.00118.90-
18 July 2024121.66121.66121.66121.66121.56-
17 July 2024132.30132.30132.30132.30132.19-
16 July 2024132.78132.78132.78132.78132.67-
15 July 2024131.72131.72131.72131.72131.61-
12 July 2024128.00128.00128.00128.00127.89-
11 July 2024131.24131.24131.24131.24131.13-
10 July 2024128.54128.54128.54128.54128.43-
09 July 2024129.76129.76129.76129.76129.65-
08 July 2024127.00127.00127.00127.00126.89-
05 July 2024127.72127.72127.72127.72127.61-
04 July 2024129.82129.82129.82129.82129.71-
03 July 2024125.92125.92125.92125.92125.81-
02 July 2024122.88122.88122.88122.88122.77-
01 July 2024125.10125.10125.10125.10124.99-
28 June 2024124.82124.82124.82124.82124.71-
27 June 2024123.04123.04123.04123.04122.93-
26 June 2024124.64124.64124.64124.64124.53-
25 June 2024121.34121.34121.34121.34121.24-
24 June 2024123.64123.64123.64123.64123.53-
21 June 2024123.40123.40123.40123.40123.29-
20 June 2024127.76127.76127.76127.76127.65-
19 June 2024127.06127.06127.06127.06126.95-
18 June 2024125.22125.22125.22125.22125.11-
17 June 2024123.94123.94123.94123.94123.83-
14 June 2024126.94126.94126.94126.94126.83-
13 June 2024127.10127.10127.10127.10126.99-
12 June 2024121.08121.08121.08121.08120.98-
11 June 2024121.74121.74121.74121.74121.64-
10 June 2024119.72119.72119.72119.72119.62-
07 June 2024119.06119.06119.06119.06118.96-
06 June 2024120.42120.42120.42120.42120.32-
05 June 2024115.28115.28115.28115.28115.18-
04 June 2024114.42114.42114.42114.42114.32-
03 June 2024115.50115.50115.50115.50115.40-
31 May 2024118.74118.74118.74118.74118.64-
30 May 2024117.42117.42117.42117.42117.32-
29 May 2024119.52119.52119.52119.52119.42-
28 May 2024120.76120.76120.76120.76120.66-
27 May 2024120.62120.62120.62120.62120.52-
24 May 2024117.68117.68117.68117.68117.58-
23 May 2024121.22121.22121.22121.22121.12-
22 May 2024119.22119.22119.22119.22119.12-
21 May 2024121.16121.16121.16121.16121.06-
20 May 2024118.06118.06118.06118.06117.96-
17 May 2024119.10119.10119.10119.10119.00-
16 May 2024122.02122.02122.02122.02121.92-
15 May 2024119.12119.12119.12119.12119.02-
14 May 2024118.12118.12118.12118.12118.02-
13 May 2024121.20121.20121.20121.20121.10-
10 May 2024119.02119.02119.02119.02118.92-
09 May 2024119.52119.52119.52119.52119.42-
08 May 2024122.28122.28122.28122.28122.18-
07 May 2024123.18123.18123.18123.18123.07-
06 May 2024121.18121.18121.18121.18121.08-
03 May 2024117.38117.38117.38117.38117.28-
02 May 2024113.72113.72113.72113.72113.62-
30 Apr 2024125.78125.78125.78125.78125.67-
30 Apr 20240.1 Dividend
29 Apr 2024122.88122.88122.88122.88122.67-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...