EO4.BE - EO2 SA
Berlin - Berlin Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 16 |
| 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 | - |
| 16 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 15 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 12 May 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 11 May 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 10 May 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 May 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 08 May 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 05 May 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 04 May 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 03 May 2023 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 02 May 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 28 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 27 Apr 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 26 Apr 2023 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 25 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 24 Apr 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 21 Apr 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 19 Apr 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 18 Apr 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 17 Apr 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 14 Apr 2023 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | - |
| 13 Apr 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 12 Apr 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 05 Apr 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 04 Apr 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 03 Apr 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 31 Mar 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 30 Mar 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 29 Mar 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 28 Mar 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 27 Mar 2023 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 24 Mar 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 23 Mar 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 22 Mar 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 21 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 20 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 17 Mar 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 Mar 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 15 Mar 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 14 Mar 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 13 Mar 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 10 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 09 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 08 Mar 2023 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 07 Mar 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 06 Mar 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 03 Mar 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Mar 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 01 Mar 2023 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 28 Feb 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 27 Feb 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 24 Feb 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 23 Feb 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 Feb 2023 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 21 Feb 2023 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 20 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 17 Feb 2023 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 16 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 15 Feb 2023 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 14 Feb 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 13 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 10 Feb 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 09 Feb 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 08 Feb 2023 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 07 Feb 2023 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 06 Feb 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 03 Feb 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 02 Feb 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 01 Feb 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 31 Jan 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 30 Jan 2023 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 27 Jan 2023 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| 26 Jan 2023 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 25 Jan 2023 | 5.94 | 5.94 | 5.76 | 5.76 | 5.76 | - |
| 24 Jan 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 23 Jan 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 20 Jan 2023 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 19 Jan 2023 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| 18 Jan 2023 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| *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.