Australia markets closed

Eneti Inc. (SR4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.80+0.20 (+2.63%)
As of 08:01AM CEST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20227.807.807.807.807.8050
18 Aug 20227.607.607.607.607.60-
18 Aug 20220.01 Dividend
17 Aug 20227.907.907.907.907.89-
16 Aug 20227.957.957.957.957.94-
15 Aug 20228.158.158.158.158.14-
12 Aug 20227.907.907.907.907.89-
11 Aug 20228.108.108.108.108.09-
10 Aug 20227.907.907.907.907.89-
09 Aug 20227.457.457.457.457.44-
08 Aug 20226.956.956.956.956.94-
05 Aug 20226.706.706.706.706.69-
04 Aug 20226.356.356.356.356.34-
03 Aug 20226.356.356.356.356.34-
02 Aug 20226.206.206.206.206.19-
01 Aug 20226.206.206.206.206.19-
29 July 20226.306.306.306.306.29-
28 July 20226.356.356.356.356.34-
27 July 20226.306.306.306.306.29-
26 July 20226.106.106.106.106.09-
25 July 20226.056.056.056.056.04-
22 July 20226.006.006.006.005.99-
21 July 20225.955.955.955.955.94-
20 July 20225.805.805.805.805.79-
19 July 20225.555.555.555.555.54-
18 July 20225.355.355.355.355.34-
15 July 20225.255.255.255.255.24-
14 July 20225.355.355.355.355.34-
13 July 20225.605.605.605.605.59-
12 July 20225.155.155.155.155.14-
11 July 20225.305.305.305.305.29-
08 July 20225.355.355.355.355.34-
07 July 20225.105.105.105.105.09-
06 July 20225.255.255.255.255.24-
05 July 20225.605.605.605.605.59-
04 July 20225.555.555.555.555.54-
01 July 20225.755.755.755.755.74-
30 June 20225.905.905.905.905.89-
29 June 20225.955.955.955.955.94-
28 June 20226.156.156.156.156.14-
27 June 20226.106.106.106.106.09-
24 June 20226.106.106.106.106.09-
23 June 20226.106.106.106.106.09-
22 June 20226.356.356.356.356.34-
21 June 20226.456.456.456.456.44-
20 June 20226.356.356.356.356.34-
17 June 20226.256.256.256.256.24-
16 June 20226.356.356.356.356.34-
15 June 20226.206.206.206.206.19-
14 June 20226.156.156.156.156.14-
13 June 20226.256.256.256.256.24-
10 June 20226.206.206.206.206.19-
09 June 20226.406.406.406.406.3950
08 June 20226.556.556.556.556.54-
07 June 20226.556.556.556.556.54-
06 June 20226.406.406.406.406.39-
03 June 20226.356.356.356.356.34-
02 June 20226.456.456.456.456.44-
01 June 20226.206.206.206.206.19-
31 May 20226.356.356.356.356.34-
30 May 20226.356.356.356.356.34-
27 May 20226.156.156.156.156.14-
26 May 20226.206.206.206.206.19-
25 May 20226.206.206.206.206.19-
24 May 20226.156.156.156.156.14-
23 May 20226.256.256.256.256.24-
20 May 20226.306.306.306.306.29-
20 May 20220.01 Dividend
19 May 20226.156.156.156.156.13-
18 May 20226.306.306.306.306.28-
17 May 20226.506.506.506.506.48-
16 May 20225.955.955.955.955.93-
13 May 20225.405.405.405.405.38-
12 May 20225.555.905.555.555.531,500
11 May 20225.705.705.705.705.68-
10 May 20225.605.605.605.605.58-
09 May 20225.855.855.855.855.83-
06 May 20226.106.106.106.106.08-
05 May 20226.106.106.106.106.08-
04 May 20225.905.905.905.905.88-
03 May 20225.805.805.805.805.78-
02 May 20225.705.705.705.705.68-
29 Apr 20226.006.006.006.005.98-
28 Apr 20225.855.855.855.855.83-
27 Apr 20225.505.505.505.505.48-
26 Apr 20225.255.355.255.355.33450
25 Apr 20225.305.305.305.305.28-
22 Apr 20225.305.305.305.305.28-
21 Apr 20225.705.705.705.705.68-
20 Apr 20226.056.056.056.056.03-
19 Apr 20226.006.006.006.005.98-
14 Apr 20225.655.655.655.655.63-
13 Apr 20225.505.505.505.505.48-
12 Apr 20225.405.405.405.405.38-
11 Apr 20225.755.755.755.755.73-
08 Apr 20225.655.655.655.655.63-
07 Apr 20225.505.505.505.505.48-
06 Apr 20225.455.455.455.455.43-
05 Apr 20225.705.705.705.705.68-
04 Apr 20225.755.755.755.755.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...