Australia markets open in 8 hours 50 minutes

Eneti Inc. (SR4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.55+0.35 (+3.80%)
As of 08:04AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20239.559.559.559.559.55500
31 Jan 2023------
30 Jan 20239.159.159.159.159.15-
27 Jan 20239.409.409.409.409.40-
26 Jan 20239.309.309.309.309.30-
25 Jan 20238.908.908.908.908.90-
24 Jan 20239.059.059.059.059.05-
23 Jan 20239.509.509.509.509.50-
20 Jan 20239.659.659.659.659.65-
19 Jan 20239.409.409.409.409.40-
18 Jan 20239.859.859.859.859.85-
17 Jan 20239.759.759.759.759.75-
16 Jan 20239.709.709.709.709.70-
13 Jan 20239.459.459.459.459.45-
12 Jan 20239.259.259.259.259.25-
11 Jan 20239.409.409.409.409.40-
10 Jan 20239.409.409.409.409.40-
09 Jan 20239.209.709.209.709.70500
06 Jan 20239.309.459.309.459.45200
05 Jan 20238.958.958.958.958.95-
04 Jan 20239.109.109.109.109.10-
03 Jan 20239.409.409.409.409.40-
02 Jan 20239.359.359.359.359.35-
30 Dec 20229.209.209.209.209.20-
29 Dec 20229.159.159.159.159.15-
28 Dec 20229.109.109.109.109.10-
27 Dec 20229.459.459.459.459.45-
23 Dec 20229.109.109.109.109.10-
22 Dec 20229.609.609.609.609.60-
21 Dec 20229.259.259.259.259.25-
20 Dec 20228.508.508.508.508.50-
19 Dec 20228.758.758.758.758.75-
16 Dec 20228.658.658.658.658.65-
15 Dec 20228.908.908.908.908.90-
14 Dec 20228.858.858.858.858.85-
13 Dec 20228.858.858.858.858.85-
12 Dec 20228.758.758.758.758.75-
09 Dec 20228.908.908.908.908.90-
08 Dec 20228.808.808.808.808.80-
07 Dec 20229.009.009.009.009.00-
06 Dec 20228.908.908.908.908.90-
05 Dec 20228.908.908.908.908.90-
02 Dec 20228.608.608.608.608.60-
01 Dec 20228.708.708.708.708.70-
30 Nov 20228.658.658.658.658.65-
29 Nov 20228.808.808.808.808.80-
28 Nov 20229.059.059.059.059.05-
25 Nov 20228.858.858.858.858.85-
24 Nov 20228.808.808.808.808.80-
23 Nov 20229.009.009.009.009.00-
22 Nov 20229.109.109.109.109.10-
21 Nov 20229.109.109.109.109.10-
18 Nov 20229.159.159.159.159.15-
18 Nov 20220.01 Dividend
17 Nov 20228.908.908.908.908.89-
16 Nov 20229.209.209.209.209.19-
15 Nov 20229.059.059.059.059.04-
14 Nov 20229.209.209.209.209.19-
11 Nov 20228.958.958.958.958.94-
10 Nov 20229.159.159.159.159.14-
09 Nov 20229.209.209.209.209.19-
08 Nov 20228.758.758.758.758.74-
07 Nov 20228.608.608.608.608.59-
04 Nov 20228.358.358.358.358.34-
03 Nov 20228.658.658.658.658.64-
02 Nov 20228.758.758.758.758.74-
01 Nov 20228.258.258.258.258.24-
31 Oct 20227.907.907.907.907.89-
28 Oct 20227.907.907.907.907.89-
27 Oct 20228.208.208.208.208.19-
26 Oct 20228.358.358.358.358.34-
25 Oct 20228.108.108.108.108.09-
24 Oct 20228.208.208.208.208.19-
21 Oct 20227.957.957.957.957.94-
20 Oct 20228.208.208.208.208.19-
19 Oct 20228.408.408.408.408.39-
18 Oct 20228.158.158.158.158.14-
17 Oct 20228.058.458.058.458.44600
14 Oct 20228.058.058.058.058.04-
13 Oct 20227.757.757.757.757.74-
12 Oct 20227.857.857.807.807.79415
11 Oct 20227.607.607.607.607.59-
10 Oct 20227.657.657.657.657.64-
07 Oct 20227.457.457.457.457.44-
06 Oct 20227.207.207.207.207.19-
05 Oct 20227.057.057.057.057.04-
04 Oct 20226.956.956.956.956.94-
03 Oct 20226.756.756.756.756.74-
30 Sept 20226.806.806.806.806.79-
29 Sept 20227.407.407.407.407.39-
28 Sept 20227.457.457.457.457.44-
27 Sept 20227.257.257.257.257.24-
26 Sept 20227.557.557.557.557.54-
23 Sept 20227.857.857.857.857.84-
22 Sept 20227.857.857.857.857.84-
21 Sept 20227.757.757.757.757.74-
20 Sept 20227.707.707.707.707.69-
19 Sept 20227.657.657.657.657.64-
16 Sept 20228.208.208.208.208.19-
15 Sept 20227.907.907.907.907.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...