STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Apple pulls WhatsApp and Threads from China App Store

Energean PLC (1YE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

11.59

+0.25

(+2.20%)

As of 03:53PM CEST. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	11.34	11.59	11.22	11.59	11.59	-
Apr 18, 2024	11.25	11.39	11.25	11.34	11.34	-
Apr 17, 2024	12.00	12.00	11.57	11.57	11.57	170
Apr 16, 2024	11.72	12.29	11.70	11.70	11.70	50
Apr 15, 2024	12.20	12.24	12.20	12.21	12.21	-
Apr 12, 2024	12.20	12.58	12.17	12.17	12.17	-
Apr 11, 2024	12.15	12.23	12.15	12.23	12.23	-
Apr 10, 2024	11.88	12.15	11.88	12.14	12.14	-
Apr 09, 2024	11.96	12.14	11.96	12.05	12.05	-
Apr 08, 2024	11.69	12.05	11.69	11.95	11.95	-
Apr 05, 2024	12.11	12.11	12.11	12.11	12.11	-
Apr 04, 2024	12.00	12.49	12.00	12.49	12.49	200
Apr 03, 2024	12.40	12.40	12.40	12.40	12.40	500
Apr 02, 2024	12.69	12.71	12.65	12.71	12.71	786
Mar 28, 2024	12.62	12.62	12.51	12.51	12.51	-
Mar 27, 2024	12.27	12.27	12.27	12.27	12.27	-
Mar 26, 2024	12.25	12.98	12.25	12.98	12.98	700
Mar 25, 2024	12.31	12.43	12.30	12.37	12.37	-
Mar 22, 2024	11.99	12.04	11.98	12.03	12.03	-
Mar 21, 2024	11.87	12.38	11.87	12.29	12.29	74
Mar 20, 2024	11.87	11.87	11.87	11.87	11.87	-
Mar 19, 2024	11.87	11.87	11.87	11.87	11.87	-
Mar 18, 2024	11.90	11.96	11.88	11.90	11.90	53
Mar 15, 2024	11.87	12.19	11.87	12.00	12.00	-
Mar 14, 2024	11.50	11.87	11.50	11.87	11.87	-
Mar 13, 2024	11.43	11.61	11.35	11.61	11.61	-
Mar 12, 2024	11.55	11.71	11.54	11.60	11.60	-
Mar 11, 2024	11.78	11.90	11.66	11.75	11.75	-
Mar 08, 2024	11.89	11.95	11.71	11.95	11.95	-
Mar 07, 2024	12.01	12.01	11.91	11.91	11.91	-
Mar 07, 2024	0.3 Dividend
Mar 06, 2024	11.92	12.66	11.92	12.14	11.84	150
Mar 05, 2024	11.63	12.27	11.63	11.92	11.63	250
Mar 04, 2024	11.90	12.07	11.82	11.82	11.53	-
Mar 01, 2024	11.79	11.95	11.49	11.86	11.57	-
Feb 29, 2024	11.20	12.06	11.20	11.91	11.62	-
Feb 28, 2024	11.26	11.40	11.26	11.27	10.99	-
Feb 27, 2024	11.20	11.40	11.20	11.37	11.09	-
Feb 26, 2024	11.20	11.20	11.20	11.20	10.92	-
Feb 23, 2024	11.20	11.29	11.20	11.29	11.01	-
Feb 22, 2024	11.20	11.29	11.20	11.29	11.01	-
Feb 21, 2024	11.20	11.20	11.20	11.20	10.92	-
Feb 20, 2024	11.24	11.24	11.21	11.21	10.93	-
Feb 19, 2024	11.20	11.43	11.20	11.31	11.03	-
Feb 16, 2024	11.20	11.20	11.20	11.20	10.92	-
Feb 15, 2024	11.20	11.20	11.20	11.20	10.92	-
Feb 14, 2024	11.20	11.51	11.20	11.51	11.23	250
Feb 13, 2024	11.20	11.68	11.20	11.68	11.39	500
Feb 12, 2024	11.77	11.77	11.16	11.67	11.38	4,577
Feb 09, 2024	11.26	11.72	11.20	11.22	10.94	500
Feb 08, 2024	11.23	11.38	11.23	11.29	11.01	-
Feb 07, 2024	11.15	11.48	11.15	11.38	11.10	-
Feb 06, 2024	10.64	11.06	10.64	11.06	10.79	-
Feb 05, 2024	10.68	10.90	10.67	10.83	10.56	-
Feb 02, 2024	10.53	10.99	10.53	10.81	10.54	-
Feb 01, 2024	10.93	11.27	10.89	11.27	10.99	1,000
Jan 31, 2024	11.03	11.19	11.02	11.19	10.91	-
Jan 30, 2024	11.37	11.44	11.06	11.06	10.79	-
Jan 29, 2024	11.16	11.52	11.16	11.49	11.21	-
Jan 26, 2024	11.05	11.17	11.05	11.17	10.89	-
Jan 25, 2024	10.95	11.23	10.95	11.23	10.95	-
Jan 24, 2024	10.63	11.04	10.63	11.04	10.77	-
Jan 23, 2024	10.58	10.75	10.58	10.71	10.45	-
Jan 22, 2024	10.54	10.76	10.53	10.70	10.44	-
Jan 19, 2024	10.69	10.82	10.68	10.79	10.52	-
Jan 18, 2024	10.81	10.81	10.63	10.75	10.48	-
Jan 17, 2024	10.94	10.95	10.67	10.73	10.46	-
Jan 16, 2024	10.82	11.14	10.82	11.04	10.77	-
Jan 15, 2024	11.00	11.00	10.92	10.92	10.65	-
Jan 12, 2024	11.00	11.32	10.99	11.13	10.85	-
Jan 11, 2024	10.81	11.10	10.81	11.10	10.83	-
Jan 10, 2024	11.04	11.09	11.00	11.04	10.77	-
Jan 09, 2024	11.12	11.24	11.12	11.18	10.90	-
Jan 08, 2024	11.25	11.32	11.15	11.15	10.87	-
Jan 05, 2024	11.62	11.62	11.62	11.62	11.33	-
Jan 04, 2024	11.60	11.60	11.60	11.60	11.31	-
Jan 03, 2024	11.61	11.61	11.48	11.48	11.20	-
Jan 02, 2024	11.87	12.04	11.83	11.93	11.64	-
Dec 29, 2023	11.33	11.66	11.33	11.66	11.37	-
Dec 28, 2023	11.42	11.52	11.42	11.52	11.24	-
Dec 27, 2023	11.76	11.91	11.67	11.67	11.38	730
Dec 22, 2023	11.79	11.80	11.67	11.69	11.40	-
Dec 21, 2023	11.57	11.96	11.57	11.76	11.47	1,800
Dec 20, 2023	11.19	11.65	11.19	11.63	11.34	-
Dec 19, 2023	11.07	11.45	11.07	11.21	10.93	-
Dec 18, 2023	10.75	11.78	10.74	11.24	10.96	100
Dec 15, 2023	11.18	11.40	10.72	10.72	10.46	1,010
Dec 14, 2023	10.83	11.34	10.83	11.20	10.92	-
Dec 13, 2023	11.49	11.49	10.82	10.82	10.55	50
Dec 12, 2023	11.51	11.68	11.51	11.51	11.23	-
Dec 11, 2023	11.49	11.62	11.49	11.62	11.33	-
Dec 08, 2023	11.49	11.50	11.49	11.50	11.22	-
Dec 07, 2023	11.71	11.71	11.71	11.71	11.42	-
Dec 07, 2023	0.3 Dividend
Dec 06, 2023	11.51	11.95	11.51	11.95	11.36	-
Dec 05, 2023	11.30	11.70	11.30	11.66	11.09	-
Dec 04, 2023	11.40	11.61	11.39	11.43	10.87	-
Dec 01, 2023	11.39	11.73	11.39	11.73	11.15	-
Nov 30, 2023	11.88	11.88	11.63	11.63	11.06	-
Nov 29, 2023	11.18	11.76	11.17	11.76	11.18	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,817.64+109.20(+0.50%)

S&P 5004,984.38-26.74(-0.53%)

DOW37,942.43+167.05(+0.44%)

CAD/USD0.7275+0.0012(+0.17%)

CRUDE OIL83.04+0.31(+0.37%)

Bitcoin CAD88,727.73+1,525.03(+1.75%)

STOCKS TRADE MIXED AFTER ISRAEL STRIKE-FUELLED TUMBLE

Energean PLC (1YE.SG)

S&P/TSX
21,817.64
+109.20(+0.50%)

S&P 500
4,984.38
-26.74(-0.53%)

DOW
37,942.43
+167.05(+0.44%)

CAD/USD
0.7275
+0.0012(+0.17%)

CRUDE OIL
83.04
+0.31(+0.37%)

Bitcoin CAD
88,727.73
+1,525.03(+1.75%)