Australia markets open in 1 hour 1 minute

EnSilica plc (F0Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6350-0.0300 (-4.51%)
At close: 03:29PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.66500.66500.63500.63500.6350800
17 May 20240.66500.66500.66500.66500.6650-
16 May 20240.70000.71000.66500.66500.6650-
15 May 20240.65500.74500.65500.70000.7000800
14 May 20240.69000.69000.63000.65000.6500-
13 May 20240.72000.72000.68500.68500.6850-
10 May 20240.68000.71000.68000.71000.7100-
09 May 20240.66000.70000.66000.70000.7000-
08 May 20240.63000.67500.63000.66500.6650-
07 May 20240.62000.63000.62000.63000.6300-
06 May 20240.62000.62000.62000.62000.6200-
03 May 20240.62000.62000.62000.62000.6200-
02 May 20240.62500.62500.62000.62000.6200-
30 Apr 20240.63500.63500.63500.63500.6350-
29 Apr 20240.63000.63500.63000.63500.6350-
26 Apr 20240.62000.63000.62000.63000.6300-
25 Apr 20240.62000.62000.62000.62000.6200-
24 Apr 20240.61500.62000.61500.62000.6200-
23 Apr 20240.61500.62000.61500.62000.6200-
22 Apr 20240.61500.61500.61500.61500.6150-
19 Apr 20240.62500.62500.62000.62000.6200-
18 Apr 20240.62500.63500.62500.63500.6350-
17 Apr 20240.63500.63500.63500.63500.6350-
16 Apr 20240.64000.64000.63500.63500.6350-
15 Apr 20240.62500.64500.62500.64500.6450-
12 Apr 20240.62500.62500.62500.62500.6250-
11 Apr 20240.62000.62000.62000.62000.6200-
10 Apr 20240.62000.62000.62000.62000.6200-
09 Apr 20240.63000.63000.62000.62000.6200-
08 Apr 20240.62000.63000.62000.63000.6300-
05 Apr 20240.63000.63000.62000.62000.6200-
04 Apr 20240.62500.64500.62500.64500.6450-
03 Apr 20240.64500.64500.63000.63000.6300-
02 Apr 20240.65000.65500.64500.64500.6450-
28 Mar 20240.65000.65500.65000.65500.6550-
27 Mar 20240.65000.65500.65000.65500.6550-
26 Mar 20240.67000.68000.65500.65500.6550-
25 Mar 20240.68500.72500.68000.68000.6800400
22 Mar 20240.68500.69000.68500.69000.6900-
21 Mar 20240.69000.69500.69000.69000.6900-
20 Mar 20240.72500.72500.69000.69000.6900-
19 Mar 20240.72000.72500.72000.72500.7250-
18 Mar 20240.75000.75000.69000.72500.7250-
15 Mar 20240.73500.73500.72500.72500.7250-
14 Mar 20240.74000.75000.74000.74000.7400-
13 Mar 20240.75000.75000.75000.75000.7500-
12 Mar 20240.75500.76000.75500.76000.7600-
11 Mar 20240.80500.80500.76500.76500.7650-
08 Mar 20240.79000.79500.78500.78500.7850-
07 Mar 20240.79000.79500.79000.79500.7950-
06 Mar 20240.79500.80500.79500.79500.7950-
05 Mar 20240.80500.81500.80500.80500.8050-
04 Mar 20240.76000.84500.76000.81500.8150500
01 Mar 20240.76500.77000.76500.77000.7700-
29 Feb 20240.80000.83000.78000.78000.7800-
28 Feb 20240.76000.80500.76000.80500.8050-
27 Feb 20240.73500.75000.65500.65500.6550-
26 Feb 20240.61000.70500.61000.70500.7050-
23 Feb 20240.55000.55500.54000.55500.5550-
22 Feb 20240.57000.57500.54000.54000.5400-
21 Feb 20240.56500.60000.53000.57500.5750-
20 Feb 20240.50500.59000.50500.57000.57003,000
19 Feb 20240.49200.50500.48400.50500.5050-
16 Feb 20240.53000.53000.49400.49400.4940-
15 Feb 20240.55000.55000.54000.54000.5400-
14 Feb 20240.56000.56500.54500.54500.5450-
13 Feb 20240.55500.57000.55500.57000.5700-
12 Feb 20240.56500.56500.55500.55500.5550-
09 Feb 20240.56000.62000.56000.56500.5650250
08 Feb 20240.50500.56500.50500.56500.56501,000
07 Feb 20240.52000.52000.52000.52000.5200-
06 Feb 20240.52500.52500.52000.52000.5200-
05 Feb 20240.54000.54500.52000.52000.5200-
02 Feb 20240.52000.55500.52000.55500.5550-
01 Feb 20240.48600.49600.47400.49600.4960-
31 Jan 20240.43800.48400.43800.48400.4840-
30 Jan 20240.43800.43800.43800.43800.4380-
29 Jan 20240.41600.41600.41600.41600.4160-
26 Jan 20240.34600.34600.34600.34600.3460-
25 Jan 20240.34600.34600.34600.34600.3460-
24 Jan 20240.34600.34600.34600.34600.346040
23 Jan 20240.35600.35600.35600.35600.3560-
22 Jan 20240.35600.35600.35600.35600.3560-
19 Jan 20240.37800.37800.37800.37800.3780-
18 Jan 20240.39000.39000.39000.39000.3900-
17 Jan 20240.40200.40200.40200.40200.4020-
16 Jan 20240.40000.40000.40000.40000.4000-
15 Jan 20240.42400.42400.42400.42400.4240-
12 Jan 20240.42400.42400.42400.42400.4240-
11 Jan 20240.42400.42400.42400.42400.4240-
10 Jan 20240.43400.43400.43400.43400.4340-
09 Jan 20240.43600.43600.43600.43600.4360-
08 Jan 20240.43400.43400.43400.43400.4340-
05 Jan 20240.43400.43400.43400.43400.4340-
04 Jan 20240.44600.44600.44600.44600.4460-
03 Jan 20240.44400.44400.44400.44400.4440-
02 Jan 20240.44400.44400.44400.44400.4440-
29 Dec 20230.44400.44400.44400.44400.4440-
28 Dec 20230.44400.44400.44400.44400.4440-
27 Dec 20230.43200.43200.43200.43200.4320-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...