EO2 SA (EO4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 16 |
| 02 Oct 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 29 Sept 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 28 Sept 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Sept 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 26 Sept 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 25 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 22 Sept 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 21 Sept 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 Sept 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 19 Sept 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 18 Sept 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 15 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 14 Sept 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 13 Sept 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 12 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 11 Sept 2023 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 08 Sept 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 07 Sept 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 06 Sept 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 05 Sept 2023 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 04 Sept 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 01 Sept 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 31 Aug 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 30 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 29 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 28 Aug 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 25 Aug 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 24 Aug 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 23 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 22 Aug 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 21 Aug 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 18 Aug 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| 17 Aug 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 16 Aug 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 15 Aug 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
| 14 Aug 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 11 Aug 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 10 Aug 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 09 Aug 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 08 Aug 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 03 Aug 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 02 Aug 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 01 Aug 2023 | 6.28 | 6.28 | 6.24 | 6.24 | 6.24 | - |
| 31 July 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 28 July 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 27 July 2023 | 6.26 | 6.26 | 6.18 | 6.18 | 6.18 | - |
| 26 July 2023 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 25 July 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 24 July 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 21 July 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 20 July 2023 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 19 July 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 18 July 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 17 July 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 14 July 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 13 July 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 12 July 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 11 July 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 10 July 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 07 July 2023 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 06 July 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 05 July 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 04 July 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 03 July 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 30 June 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 29 June 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 28 June 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 27 June 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 June 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 23 June 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 22 June 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 21 June 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 June 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 19 June 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 16 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 15 June 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 14 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 13 June 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 12 June 2023 | - | - | - | - | - | - |
| 09 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 08 June 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 07 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 06 June 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 05 June 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 02 June 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 30 May 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 29 May 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 26 May 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 25 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 May 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 18 May 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 17 May 2023 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
