Enad Global 7 AB (publ) (0SG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1080 | 1.1530 | 1.1080 | 1.1530 | 1.1530 | - |
| May 02, 2024 | 1.1740 | 1.1740 | 1.1110 | 1.1110 | 1.1110 | - |
| Apr 30, 2024 | 1.1660 | 1.1660 | 1.1600 | 1.1650 | 1.1650 | - |
| Apr 29, 2024 | 1.1450 | 1.1570 | 1.1310 | 1.1570 | 1.1570 | - |
| Apr 26, 2024 | 1.1150 | 1.1430 | 1.1150 | 1.1330 | 1.1330 | - |
| Apr 25, 2024 | 1.1680 | 1.1680 | 1.1020 | 1.1110 | 1.1110 | - |
| Apr 24, 2024 | 1.1790 | 1.1790 | 1.1610 | 1.1750 | 1.1750 | - |
| Apr 23, 2024 | 1.1530 | 1.1740 | 1.1410 | 1.1560 | 1.1560 | - |
| Apr 22, 2024 | 1.1240 | 1.1630 | 1.1230 | 1.1620 | 1.1620 | - |
| Apr 19, 2024 | 1.1210 | 1.1260 | 1.1140 | 1.1260 | 1.1260 | - |
| Apr 18, 2024 | 1.1030 | 1.1200 | 1.1030 | 1.1200 | 1.1200 | - |
| Apr 17, 2024 | 1.1250 | 1.1310 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 16, 2024 | 1.1470 | 1.1470 | 1.1200 | 1.1380 | 1.1380 | - |
| Apr 15, 2024 | 1.1400 | 1.1560 | 1.1330 | 1.1550 | 1.1550 | - |
| Apr 12, 2024 | 1.1520 | 1.1640 | 1.1430 | 1.1430 | 1.1430 | - |
| Apr 11, 2024 | 1.1500 | 1.1600 | 1.1470 | 1.1500 | 1.1500 | - |
| Apr 10, 2024 | 1.2180 | 1.2180 | 1.1710 | 1.1710 | 1.1710 | - |
| Apr 09, 2024 | 1.1940 | 1.2140 | 1.1880 | 1.2140 | 1.2140 | - |
| Apr 08, 2024 | 1.2090 | 1.2180 | 1.1980 | 1.1980 | 1.1980 | - |
| Apr 05, 2024 | 1.2160 | 1.2160 | 1.2050 | 1.2100 | 1.2100 | - |
| Apr 04, 2024 | 1.1880 | 1.2180 | 1.1880 | 1.2180 | 1.2180 | - |
| Apr 03, 2024 | 1.1820 | 1.1930 | 1.1750 | 1.1930 | 1.1930 | - |
| Apr 02, 2024 | 1.2200 | 1.2220 | 1.1840 | 1.1920 | 1.1920 | - |
| Mar 28, 2024 | 1.2160 | 1.2240 | 1.2040 | 1.2160 | 1.2160 | - |
| Mar 27, 2024 | 1.1760 | 1.2280 | 1.1760 | 1.2140 | 1.2140 | - |
| Mar 26, 2024 | 1.2220 | 1.2280 | 1.1760 | 1.1840 | 1.1840 | 500 |
| Mar 25, 2024 | 1.2300 | 1.2340 | 1.2240 | 1.2320 | 1.2320 | - |
| Mar 22, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2320 | 1.2320 | - |
| Mar 21, 2024 | 1.2300 | 1.2480 | 1.2220 | 1.2240 | 1.2240 | - |
| Mar 20, 2024 | 1.2340 | 1.2340 | 1.2220 | 1.2320 | 1.2320 | - |
| Mar 19, 2024 | 1.2280 | 1.2400 | 1.2220 | 1.2400 | 1.2400 | - |
| Mar 18, 2024 | 1.2460 | 1.2500 | 1.2280 | 1.2280 | 1.2280 | - |
| Mar 15, 2024 | 1.2600 | 1.2720 | 1.2460 | 1.2460 | 1.2460 | - |
| Mar 14, 2024 | 1.2520 | 1.2740 | 1.2520 | 1.2680 | 1.2680 | - |
| Mar 13, 2024 | 1.2680 | 1.2680 | 1.2520 | 1.2560 | 1.2560 | - |
| Mar 12, 2024 | 1.2640 | 1.2700 | 1.2640 | 1.2660 | 1.2660 | - |
| Mar 11, 2024 | 1.3280 | 1.3320 | 1.2680 | 1.2680 | 1.2680 | - |
| Mar 08, 2024 | 1.3380 | 1.3480 | 1.3280 | 1.3300 | 1.3300 | - |
| Mar 07, 2024 | 1.3120 | 1.3380 | 1.3000 | 1.3340 | 1.3340 | - |
| Mar 06, 2024 | 1.2800 | 1.3160 | 1.2800 | 1.3080 | 1.3080 | - |
| Mar 05, 2024 | 1.2740 | 1.2840 | 1.2620 | 1.2820 | 1.2820 | - |
| Mar 04, 2024 | 1.2460 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
| Mar 01, 2024 | 1.2020 | 1.2580 | 1.2020 | 1.2580 | 1.2580 | - |
| Feb 29, 2024 | 1.1960 | 1.2020 | 1.1960 | 1.2000 | 1.2000 | - |
| Feb 29, 2024 | 0.23 Dividend | |||||
| Feb 28, 2024 | 1.1800 | 1.2020 | 1.1720 | 1.2020 | 0.9720 | - |
| Feb 27, 2024 | 1.1100 | 1.1860 | 1.1100 | 1.1780 | 0.9526 | - |
| Feb 26, 2024 | 1.1140 | 1.1160 | 1.1080 | 1.1080 | 0.8960 | - |
| Feb 23, 2024 | 1.1000 | 1.1100 | 1.0940 | 1.1100 | 0.8976 | - |
| Feb 22, 2024 | 1.0880 | 1.0960 | 1.0700 | 1.0960 | 0.8863 | - |
| Feb 21, 2024 | 1.1040 | 1.1040 | 1.0700 | 1.0800 | 0.8733 | - |
| Feb 20, 2024 | 1.1360 | 1.1360 | 1.1060 | 1.1080 | 0.8960 | - |
| Feb 19, 2024 | 1.1060 | 1.1300 | 1.0960 | 1.1300 | 0.9138 | - |
| Feb 16, 2024 | 1.0880 | 1.1040 | 1.0880 | 1.1020 | 0.8911 | - |
| Feb 15, 2024 | 1.1240 | 1.1240 | 1.0840 | 1.0980 | 0.8879 | - |
| Feb 14, 2024 | 1.1020 | 1.1120 | 1.1000 | 1.1120 | 0.8992 | - |
| Feb 13, 2024 | 1.3480 | 1.3480 | 1.1120 | 1.1120 | 0.8992 | 400 |
| Feb 12, 2024 | 1.3440 | 1.3520 | 1.3340 | 1.3440 | 1.0868 | - |
| Feb 09, 2024 | 1.3400 | 1.3560 | 1.3360 | 1.3360 | 1.0804 | - |
| Feb 08, 2024 | 1.2820 | 1.3380 | 1.2820 | 1.3380 | 1.0820 | - |
| Feb 07, 2024 | 1.3400 | 1.3400 | 1.2880 | 1.2940 | 1.0464 | - |
| Feb 06, 2024 | 1.2880 | 1.3420 | 1.2880 | 1.3420 | 1.0852 | - |
| Feb 05, 2024 | 1.2820 | 1.3040 | 1.2780 | 1.2840 | 1.0383 | - |
| Feb 02, 2024 | 1.3160 | 1.3160 | 1.2880 | 1.2920 | 1.0448 | - |
| Feb 01, 2024 | 1.3320 | 1.3320 | 1.3100 | 1.3100 | 1.0593 | - |
| Jan 31, 2024 | 1.3640 | 1.3640 | 1.3120 | 1.3180 | 1.0658 | - |
| Jan 30, 2024 | 1.3940 | 1.4100 | 1.3660 | 1.3680 | 1.1062 | - |
| Jan 29, 2024 | 1.4440 | 1.4440 | 1.4000 | 1.4000 | 1.1321 | - |
| Jan 26, 2024 | 1.4520 | 1.4520 | 1.4380 | 1.4400 | 1.1645 | - |
| Jan 25, 2024 | 1.4500 | 1.4620 | 1.4500 | 1.4520 | 1.1742 | - |
| Jan 24, 2024 | 1.4360 | 1.4500 | 1.4320 | 1.4420 | 1.1661 | - |
| Jan 23, 2024 | 1.4180 | 1.4400 | 1.4140 | 1.4400 | 1.1645 | - |
| Jan 22, 2024 | 1.4160 | 1.4400 | 1.4120 | 1.4120 | 1.1418 | - |
| Jan 19, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4180 | 1.1467 | - |
| Jan 18, 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4600 | 1.1806 | - |
| Jan 17, 2024 | 1.4140 | 1.4240 | 1.4020 | 1.4240 | 1.1515 | - |
| Jan 16, 2024 | 1.4140 | 1.4440 | 1.4140 | 1.4260 | 1.1531 | - |
| Jan 15, 2024 | 1.6040 | 1.6040 | 1.4380 | 1.4380 | 1.1628 | - |
| Jan 12, 2024 | 1.6120 | 1.6260 | 1.6020 | 1.6060 | 1.2987 | - |
| Jan 11, 2024 | 1.6380 | 1.6540 | 1.6120 | 1.6120 | 1.3035 | - |
| Jan 10, 2024 | 1.6520 | 1.6620 | 1.6360 | 1.6400 | 1.3262 | - |
| Jan 09, 2024 | 1.6580 | 1.6580 | 1.6400 | 1.6540 | 1.3375 | - |
| Jan 08, 2024 | 1.6440 | 1.6560 | 1.6380 | 1.6560 | 1.3391 | - |
| Jan 05, 2024 | 1.6580 | 1.6580 | 1.6280 | 1.6420 | 1.3278 | - |
| Jan 04, 2024 | 1.6620 | 1.6720 | 1.6620 | 1.6680 | 1.3488 | - |
| Jan 03, 2024 | 1.7040 | 1.7040 | 1.6480 | 1.6600 | 1.3424 | - |
| Jan 02, 2024 | 1.7300 | 1.7300 | 1.6640 | 1.7020 | 1.3763 | 150 |
| Dec 29, 2023 | 1.6320 | 1.6700 | 1.6320 | 1.6700 | 1.3504 | - |
| Dec 28, 2023 | 1.6720 | 1.6720 | 1.6640 | 1.6640 | 1.3456 | - |
| Dec 27, 2023 | 1.7000 | 1.7080 | 1.6740 | 1.6800 | 1.3585 | - |
| Dec 22, 2023 | 1.6980 | 1.7020 | 1.6800 | 1.6940 | 1.3699 | - |
| Dec 21, 2023 | 1.7320 | 1.7900 | 1.7040 | 1.7640 | 1.4265 | 600 |
| Dec 20, 2023 | 1.7420 | 1.7960 | 1.7060 | 1.7960 | 1.4523 | 400 |
| Dec 19, 2023 | 1.6900 | 1.7140 | 1.6780 | 1.7140 | 1.3860 | - |
| Dec 18, 2023 | 1.6280 | 1.6300 | 1.5840 | 1.6300 | 1.3181 | - |
| Dec 15, 2023 | 1.6100 | 1.6380 | 1.6100 | 1.6140 | 1.3052 | - |
| Dec 14, 2023 | 1.5880 | 1.6420 | 1.5880 | 1.6240 | 1.3133 | - |
| Dec 13, 2023 | 1.5660 | 1.5720 | 1.5620 | 1.5720 | 1.2712 | - |
| Dec 12, 2023 | 1.6120 | 1.6120 | 1.5700 | 1.5720 | 1.2712 | - |
| Dec 11, 2023 | 1.6200 | 1.6280 | 1.6020 | 1.6060 | 1.2987 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.