Australia markets closed

EO2 SA (EO4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.9800+0.0400 (+1.02%)
As of 08:04AM CEST. Market open.
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20243.98003.98003.98003.98003.980016
23 July 20243.94003.94003.94003.94003.9400-
22 July 20243.98003.98003.98003.98003.9800-
19 July 20244.06004.06004.06004.06004.0600-
18 July 20244.14004.14004.14004.14004.1400-
17 July 20244.18004.18004.18004.18004.1800-
16 July 20244.10004.10004.10004.10004.1000-
15 July 20244.02004.02004.02004.02004.0200-
12 July 20243.94003.94003.94003.94003.9400-
11 July 20243.94003.94003.94003.94003.9400-
10 July 20243.92003.92003.92003.92003.9200-
09 July 20243.95003.95003.95003.95003.9500-
08 July 20244.02004.02004.02004.02004.0200-
05 July 20244.10004.10004.10004.10004.1000-
04 July 20243.98003.98003.98003.98003.9800-
03 July 20244.10004.10004.10004.10004.1000-
02 July 20244.14004.14004.14004.14004.1400-
01 July 20244.18004.18004.18004.18004.1800-
28 June 20244.23004.23004.23004.23004.2300-
27 June 20244.26004.26004.26004.26004.2600-
26 June 20244.24004.24004.24004.24004.2400-
25 June 20244.28004.28004.28004.28004.2800-
24 June 20244.32004.32004.32004.32004.3200-
21 June 20244.32004.32004.32004.32004.3200-
20 June 20244.30004.30004.30004.30004.3000-
19 June 20244.34004.34004.34004.34004.3400-
18 June 20244.39004.39004.39004.39004.3900-
17 June 20244.58004.58004.58004.58004.5800-
14 June 20244.72004.72004.72004.72004.7200-
13 June 20244.72004.72004.72004.72004.7200-
12 June 20244.78004.78004.78004.78004.7800-
11 June 20244.82004.82004.82004.82004.8200-
10 June 20244.73004.73004.73004.73004.7300-
07 June 20244.76004.76004.76004.76004.7600-
06 June 20244.74004.74004.74004.74004.7400-
05 June 20244.78004.78004.78004.78004.7800-
04 June 20244.82004.82004.82004.82004.8200-
03 June 20244.77004.77004.77004.77004.7700-
31 May 20244.81004.81004.81004.81004.8100-
30 May 20244.79004.79004.79004.79004.7900-
29 May 20244.79004.79004.79004.79004.7900-
28 May 20244.79004.79004.79004.79004.7900-
27 May 20244.82004.82004.82004.82004.8200-
24 May 20244.87004.87004.87004.87004.8700-
23 May 20244.81004.81004.81004.81004.8100-
22 May 20244.87004.87004.87004.87004.8700-
21 May 20244.86004.86004.86004.86004.8600-
20 May 20244.81004.81004.81004.81004.8100-
17 May 20244.75004.75004.75004.75004.7500-
16 May 20244.95004.95004.95004.95004.9500-
15 May 20244.85004.85004.85004.85004.8500-
14 May 20245.02005.02005.02005.02005.0200-
13 May 20244.83004.83004.83004.83004.8300-
10 May 20244.65004.65004.65004.65004.6500-
09 May 20244.60004.60004.60004.60004.6000-
08 May 20244.59004.59004.59004.59004.5900-
07 May 20244.61004.61004.61004.61004.6100-
06 May 20244.41004.41004.41004.41004.4100-
03 May 20244.33004.33004.33004.33004.3300-
02 May 20244.31004.31004.31004.31004.3100-
30 Apr 20244.25004.25004.25004.25004.2500-
29 Apr 20244.28004.28004.28004.28004.2800-
26 Apr 20244.22004.22004.22004.22004.2200-
25 Apr 20244.23004.23004.23004.23004.2300-
24 Apr 20244.23004.23004.23004.23004.2300-
23 Apr 20244.31004.31004.31004.31004.3100-
22 Apr 20244.42004.42004.42004.42004.4200-
19 Apr 20244.39004.39004.39004.39004.3900-
18 Apr 20244.47004.47004.47004.47004.4700-
17 Apr 20244.46004.46004.46004.46004.4600-
16 Apr 20244.48004.48004.48004.48004.4800-
15 Apr 20244.42004.42004.42004.42004.4200-
12 Apr 20244.42004.42004.42004.42004.4200-
11 Apr 20244.40004.40004.40004.40004.4000-
10 Apr 20244.44004.44004.44004.44004.4400-
09 Apr 20244.40004.40004.40004.40004.4000-
08 Apr 20244.56004.56004.56004.56004.5600-
05 Apr 20244.48004.48004.48004.48004.4800-
04 Apr 20244.48004.48004.48004.48004.4800-
03 Apr 20244.40004.40004.40004.40004.4000-
02 Apr 20244.23004.23004.23004.23004.2300-
28 Mar 20244.33004.33004.33004.33004.3300-
27 Mar 20244.24004.24004.24004.24004.2400-
26 Mar 20244.39004.39004.39004.39004.3900-
25 Mar 20244.38004.38004.38004.38004.3800-
22 Mar 20244.48004.48004.48004.48004.4800-
21 Mar 20244.54004.54004.54004.54004.5400-
20 Mar 20244.48004.48004.48004.48004.4800-
19 Mar 20244.51004.51004.51004.51004.5100-
18 Mar 20244.32004.32004.32004.32004.3200-
15 Mar 20244.31004.31004.31004.31004.3100-
14 Mar 20244.49004.49004.49004.49004.4900-
13 Mar 20244.68004.68004.68004.68004.6800-
12 Mar 20244.69004.69004.69004.69004.6900-
11 Mar 20244.81004.81004.81004.81004.8100-
08 Mar 20244.83004.83004.83004.83004.8300-
07 Mar 20244.82004.82004.82004.82004.8200-
06 Mar 20244.69004.69004.69004.69004.6900-
05 Mar 20244.75004.75004.75004.75004.7500-
04 Mar 20244.70004.70004.70004.70004.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...