Canada markets open in 2 hours 13 minutes

Enensys Technologies SA (20U.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5840-0.0400 (-6.41%)
As of 11:42AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.61400.62400.58400.58400.5840-
May 08, 20240.59000.64400.59000.62400.6240-
May 07, 20240.59400.60400.58000.58000.5800-
May 06, 20240.62600.63600.60000.60600.6060-
May 03, 20240.48500.67800.48500.63800.6380-
May 02, 20240.49300.50400.49300.49500.4950-
Apr 30, 20240.54200.54200.50200.50200.5020-
Apr 29, 20240.50400.53400.50400.53400.5340-
Apr 26, 20240.52600.53400.51400.51400.5140-
Apr 25, 20240.55400.55400.53600.53800.5380-
Apr 24, 20240.52600.54400.52600.54400.5440-
Apr 23, 20240.53000.55600.53000.55600.5560-
Apr 22, 20240.55400.55400.51600.53400.5340-
Apr 19, 20240.55800.55800.54200.54600.5460-
Apr 18, 20240.53800.53800.52400.52400.5240-
Apr 17, 20240.51200.52600.51200.52600.5260-
Apr 16, 20240.54400.54600.52400.52400.5240-
Apr 15, 20240.57200.57400.54400.54800.5480-
Apr 12, 20240.59400.60400.56400.56600.5660-
Apr 11, 20240.59000.60400.58600.60400.6040-
Apr 10, 20240.60400.62400.58400.59400.5940-
Apr 09, 20240.65600.66600.64400.64400.6440-
Apr 08, 20240.69600.69600.69400.69400.6940-
Apr 05, 20240.56600.71200.56600.68400.6840-
Apr 04, 20240.55000.57600.55000.57600.5760-
Apr 03, 20240.56200.56600.56200.56400.5640-
Apr 02, 20240.58600.58600.56400.57200.5720-
Mar 28, 20240.59400.61400.57400.57400.5740-
Mar 27, 20240.61200.61200.60400.60600.6060-
Mar 26, 20240.59400.60600.59400.60400.6040-
Mar 25, 20240.64400.66400.62400.63400.6340-
Mar 22, 20240.66200.67200.65400.65600.6560-
Mar 21, 20240.66200.66600.65600.66600.6660-
Mar 20, 20240.61400.65600.60200.65600.6560-
Mar 19, 20240.64400.64400.59400.60200.6020-
Mar 18, 20240.64400.64600.64400.64600.6460-
Mar 15, 20240.66400.66400.64400.64400.6440-
Mar 14, 20240.66400.66400.65400.65400.6540-
Mar 13, 20240.64800.65600.64800.65400.6540-
Mar 12, 20240.64600.65800.64600.65800.6580-
Mar 11, 20240.64400.65600.64400.65600.6560-
Mar 08, 20240.64600.65400.64400.64400.6440-
Mar 07, 20240.64600.65800.64600.65400.6540-
Mar 06, 20240.63400.65600.63400.65600.6560-
Mar 05, 20240.65600.67400.64400.64400.6440-
Mar 04, 20240.67400.68400.63200.63200.6320-
Mar 01, 20240.69400.69400.68400.68400.6840-
Feb 29, 20240.69400.69400.68400.68400.6840-
Feb 28, 20240.68400.69400.68400.69400.6940-
Feb 27, 20240.71400.71400.69400.69400.6940-
Feb 26, 20240.67400.69600.67400.69600.6960-
Feb 23, 20240.66400.67400.65800.67400.6740-
Feb 22, 20240.64600.65800.64600.65800.6580-
Feb 21, 20240.66200.66200.64400.64400.6440-
Feb 20, 20240.61400.64800.61400.64800.6480-
Feb 19, 20240.60400.61600.58600.59200.5920-
Feb 16, 20240.59400.61400.59400.61400.6140-
Feb 15, 20240.62200.62200.59400.60400.6040-
Feb 14, 20240.63400.64400.61600.61600.6160-
Feb 13, 20240.63600.65400.63600.65400.6540-
Feb 12, 20240.64400.65400.64400.64600.6460-
Feb 09, 20240.64400.65600.64400.65600.6560-
Feb 08, 20240.65400.67200.62400.67200.6720-
Feb 07, 20240.65400.67400.65400.65400.6540-
Feb 06, 20240.64400.65400.63400.63400.6340-
Feb 05, 20240.64200.65400.63400.65400.6540-
Feb 02, 20240.62400.64400.62400.63400.6340-
Feb 01, 20240.65400.65400.63400.63400.6340-
Jan 31, 20240.65400.66400.63400.63400.6340-
Jan 30, 20240.66400.68000.66400.66400.6640-
Jan 29, 20240.75200.75200.68800.68800.6880-
Jan 26, 20240.77400.78400.72400.73000.7300-
Jan 25, 20240.77800.79400.77800.78400.7840-
Jan 24, 20240.80400.80400.78600.78800.7880-
Jan 23, 20240.80400.80400.78400.79400.7940-
Jan 22, 20240.80400.83400.79400.80000.8000-
Jan 19, 20240.79200.84800.78400.82800.8280-
Jan 18, 20240.82400.82400.80200.80200.8020-
Jan 17, 20240.86200.86400.83400.83400.8340-
Jan 16, 20240.89200.89200.86400.87400.8740-
Jan 15, 20240.85400.86400.84200.86400.8640-
Jan 12, 20240.80000.80400.78400.80400.8040-
Jan 11, 20240.72400.77600.72400.77600.7760-
Jan 10, 20240.75400.75400.69400.69400.6940-
Jan 09, 20240.74000.74800.73000.74400.7440-
Jan 08, 20240.68800.72200.68800.72200.7220-
Jan 05, 20240.66200.69800.65400.69800.6980-
Jan 04, 20240.64800.65400.64800.65400.6540-
Jan 03, 20240.64000.65800.64000.65800.6580-
Jan 02, 20240.64400.67000.64400.65000.6500-
Dec 29, 20230.62800.63800.62400.62400.6240-
Dec 28, 20230.62800.63800.62800.63400.6340-
Dec 27, 20230.62800.64000.62800.63800.6380-
Dec 22, 20230.61400.66400.61400.66400.6640-
Dec 21, 20230.61600.63600.61600.63600.6360-
Dec 20, 20230.61600.63400.61600.63400.6340-
Dec 19, 20230.62400.63400.61400.63400.6340-
Dec 18, 20230.63400.63400.62000.62400.6240-
Dec 15, 20230.60400.62400.59600.62400.6240-
Dec 14, 20230.59600.59600.57400.58000.5800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...