STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Essential Utilities, Inc. (A2A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

33.75

-0.10

(-0.30%)

As of 09:40AM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	33.75	33.75	33.75	33.75	33.75	139
Apr 25, 2024	33.61	33.85	33.61	33.85	33.85	-
Apr 24, 2024	33.54	33.95	33.54	33.95	33.95	-
Apr 23, 2024	33.35	33.81	33.35	33.81	33.81	-
Apr 22, 2024	32.99	33.48	32.99	33.48	33.48	-
Apr 19, 2024	32.53	33.25	32.53	33.25	33.25	-
Apr 18, 2024	32.03	32.03	32.03	32.03	32.03	-
Apr 17, 2024	31.51	32.13	31.51	32.13	32.13	-
Apr 16, 2024	32.14	32.14	31.66	31.66	31.66	-
Apr 15, 2024	32.00	32.00	32.00	32.00	32.00	-
Apr 12, 2024	32.34	32.34	32.34	32.34	32.34	-
Apr 11, 2024	32.25	32.38	32.25	32.38	32.38	-
Apr 10, 2024	33.50	33.50	32.39	32.39	32.39	-
Apr 09, 2024	33.03	33.63	33.03	33.63	33.63	139
Apr 08, 2024	32.67	32.67	32.67	32.67	32.67	-
Apr 05, 2024	33.33	33.33	32.91	32.91	32.91	-
Apr 04, 2024	32.90	33.42	32.90	33.42	33.42	-
Apr 03, 2024	33.34	33.34	33.20	33.20	33.20	-
Apr 02, 2024	33.86	33.86	33.49	33.49	33.49	-
Mar 28, 2024	33.93	34.13	33.93	34.13	34.13	-
Mar 27, 2024	32.76	33.80	32.76	33.80	33.80	-
Mar 26, 2024	33.35	33.35	32.67	32.67	32.67	-
Mar 25, 2024	33.61	33.61	33.36	33.36	33.36	-
Mar 22, 2024	33.53	33.68	33.53	33.68	33.68	-
Mar 21, 2024	33.31	33.45	33.31	33.45	33.45	-
Mar 20, 2024	32.95	33.19	32.95	33.19	33.19	-
Mar 19, 2024	32.78	32.95	32.78	32.95	32.95	-
Mar 18, 2024	32.88	32.88	32.88	32.88	32.88	-
Mar 15, 2024	32.89	32.89	32.86	32.86	32.86	-
Mar 14, 2024	33.23	33.23	32.87	32.87	32.87	-
Mar 13, 2024	32.58	32.98	32.58	32.98	32.98	40
Mar 12, 2024	32.73	32.73	32.59	32.59	32.59	-
Mar 11, 2024	32.07	32.74	32.07	32.74	32.74	-
Mar 08, 2024	31.97	32.18	31.97	32.18	32.18	-
Mar 07, 2024	31.60	31.80	31.60	31.80	31.80	-
Mar 06, 2024	31.47	31.92	31.47	31.92	31.92	-
Mar 05, 2024	32.25	32.25	31.61	31.61	31.61	-
Mar 04, 2024	31.72	31.72	31.72	31.72	31.72	-
Mar 01, 2024	31.83	31.85	31.83	31.85	31.85	-
Feb 29, 2024	31.69	32.10	31.69	32.10	32.10	-
Feb 28, 2024	31.75	31.90	31.75	31.90	31.90	-
Feb 27, 2024	31.14	31.86	31.14	31.86	31.86	-
Feb 26, 2024	32.03	32.03	32.00	32.00	32.00	220
Feb 23, 2024	32.46	32.46	32.38	32.38	32.38	-
Feb 22, 2024	33.20	33.20	33.05	33.05	33.05	-
Feb 21, 2024	32.99	33.33	32.99	33.33	33.33	-
Feb 20, 2024	33.13	33.13	33.13	33.13	33.13	-
Feb 19, 2024	33.21	33.21	33.04	33.04	33.04	-
Feb 16, 2024	33.23	33.51	33.23	33.51	33.51	-
Feb 15, 2024	32.69	33.37	32.69	33.37	33.37	-
Feb 14, 2024	32.34	32.75	32.34	32.75	32.75	-
Feb 13, 2024	32.90	32.90	32.36	32.36	32.36	-
Feb 12, 2024	32.30	33.09	32.30	33.09	33.09	-
Feb 09, 2024	32.46	32.57	32.46	32.57	32.57	-
Feb 08, 2024	32.37	32.60	32.37	32.60	32.60	-
Feb 08, 2024	0.3071 Dividend
Feb 07, 2024	32.65	32.81	32.65	32.81	32.50	-
Feb 06, 2024	32.56	32.56	32.56	32.56	32.26	15
Feb 05, 2024	33.09	33.09	33.09	33.09	32.78	-
Feb 02, 2024	33.27	33.49	33.27	33.49	33.18	-
Feb 01, 2024	33.63	33.63	33.33	33.33	33.02	200
Jan 31, 2024	33.13	33.94	32.96	32.96	32.65	3
Jan 30, 2024	33.56	33.56	33.28	33.28	32.97	-
Jan 29, 2024	33.37	33.84	33.37	33.84	33.52	-
Jan 26, 2024	33.08	33.48	33.08	33.48	33.17	-
Jan 25, 2024	32.55	33.32	32.55	33.32	33.01	-
Jan 24, 2024	33.83	33.83	32.72	32.72	32.41	-
Jan 23, 2024	34.04	34.04	33.99	33.99	33.67	-
Jan 22, 2024	33.45	33.45	33.45	33.45	33.14	-
Jan 19, 2024	33.38	33.41	33.38	33.41	33.10	-
Jan 18, 2024	33.75	33.75	33.65	33.65	33.34	-
Jan 17, 2024	34.22	34.22	33.82	33.82	33.50	-
Jan 16, 2024	34.77	34.77	34.50	34.50	34.18	-
Jan 15, 2024	34.61	34.61	34.47	34.47	34.15	-
Jan 12, 2024	34.35	34.75	34.35	34.75	34.42	-
Jan 11, 2024	34.91	34.91	34.51	34.51	34.19	26
Jan 10, 2024	34.59	35.08	34.59	35.08	34.75	-
Jan 09, 2024	34.35	35.27	34.35	34.79	34.46	100
Jan 08, 2024	33.95	33.95	33.95	33.95	33.63	-
Jan 05, 2024	33.80	34.25	33.80	34.25	33.93	-
Jan 04, 2024	34.32	34.32	34.32	34.32	34.00	-
Jan 03, 2024	34.10	34.44	34.10	34.44	34.12	-
Jan 02, 2024	33.80	34.22	33.80	34.22	33.90	-
Dec 29, 2023	33.65	33.65	33.65	33.65	33.34	-
Dec 28, 2023	33.50	33.81	33.50	33.81	33.49	-
Dec 27, 2023	33.48	33.48	33.48	33.48	33.17	-
Dec 22, 2023	33.18	33.56	33.18	33.56	33.25	-
Dec 21, 2023	33.23	33.44	33.23	33.44	33.13	-
Dec 20, 2023	33.13	33.32	33.13	33.32	33.01	-
Dec 19, 2023	32.62	33.24	32.62	33.24	32.93	-
Dec 18, 2023	32.73	32.78	32.64	32.78	32.47	50
Dec 15, 2023	33.55	33.55	32.71	32.71	32.40	-
Dec 14, 2023	33.80	34.18	33.56	33.56	33.25	120
Dec 13, 2023	32.66	33.92	32.66	33.92	33.60	-
Dec 12, 2023	32.81	33.27	32.76	32.76	32.45	36
Dec 11, 2023	33.24	33.24	32.93	32.93	32.62	-
Dec 08, 2023	33.34	33.34	33.33	33.33	33.02	-
Dec 07, 2023	33.85	33.85	33.46	33.46	33.15	76
Dec 06, 2023	32.87	33.85	32.87	33.85	33.53	-
Dec 05, 2023	33.76	33.76	33.05	33.05	32.74	120
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.80+47.42(+0.22%)

S&P 5005,102.51+54.09(+1.07%)

DOW38,239.01+153.21(+0.40%)

CAD/USD0.7309-0.0014(-0.19%)

CRUDE OIL83.96+0.39(+0.47%)

Bitcoin CAD86,905.48-629.16(-0.72%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Essential Utilities, Inc. (A2A.F)

S&P/TSX
21,932.80
+47.42(+0.22%)

S&P 500
5,102.51
+54.09(+1.07%)

DOW
38,239.01
+153.21(+0.40%)

CAD/USD
0.7309
-0.0014(-0.19%)

CRUDE OIL
83.96
+0.39(+0.47%)

Bitcoin CAD
86,905.48
-629.16(-0.72%)