Canada markets closed

Encavis AG (CAP.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
16.910.00 (0.00%)
At close: 05:32PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.9316.9316.9116.9116.91-
May 02, 202416.9116.9116.9116.9116.91-
Apr 30, 202416.8716.9016.8716.9016.9025
Apr 29, 202416.9516.9516.8016.9116.9140
Apr 26, 202416.9616.9616.9216.9216.92-
Apr 25, 202416.9616.9616.9016.9016.90-
Apr 24, 202416.9116.9416.9116.9416.94-
Apr 23, 202416.9216.9216.8816.8816.88-
Apr 22, 202416.9216.9216.7716.8916.89100
Apr 19, 202416.9116.9116.9116.9116.91-
Apr 18, 202416.9016.9016.8816.8816.88-
Apr 17, 202416.9016.9016.8816.8816.88-
Apr 16, 202416.9216.9216.8716.8716.87-
Apr 15, 202416.9616.9616.8916.8916.89-
Apr 12, 202416.8916.9516.8916.9516.9540
Apr 11, 202416.8416.8416.8116.8116.81-
Apr 10, 202416.8516.8516.8016.8016.80-
Apr 09, 202416.8416.8416.8016.8016.80-
Apr 08, 202416.8416.8416.7916.7916.79-
Apr 05, 202416.8316.8316.7916.7916.79-
Apr 04, 202416.8416.8416.8016.8016.80-
Apr 03, 202416.8416.8416.8016.8016.80-
Apr 02, 202416.8316.8316.7916.7916.79-
Mar 28, 202416.6916.8216.6916.8216.82-
Mar 27, 202416.8316.8316.8316.8316.83-
Mar 26, 202416.8416.8416.8316.8316.83-
Mar 25, 202416.8516.8516.8316.8316.83-
Mar 22, 202416.8416.8416.8416.8416.84-
Mar 21, 202416.8516.8516.8516.8516.85-
Mar 20, 202416.8416.8416.8416.8416.84-
Mar 19, 202416.8516.8516.8416.8416.84-
Mar 18, 202416.8316.8316.8316.8316.83-
Mar 15, 202416.8416.8616.5216.8316.831,560
Mar 14, 202416.8616.8616.8616.8616.86-
Mar 13, 202413.3613.4313.3613.4313.43-
Mar 12, 202413.9713.9713.3813.3813.38248
Mar 11, 202413.9414.0513.9414.0514.05-
Mar 08, 202414.0414.1114.0414.1114.1140
Mar 07, 202413.8213.8213.8213.8213.82-
Mar 06, 202411.2411.7511.2411.7511.75-
Mar 05, 202410.9711.3510.9711.3511.35-
Mar 04, 202411.1411.1411.0611.0611.06-
Mar 01, 202411.0411.1811.0411.1811.18-
Feb 29, 202410.9711.0510.9711.0511.05-
Feb 28, 202411.2611.2611.1511.1511.15-
Feb 27, 202411.1811.2811.1811.2811.28-
Feb 26, 202411.2711.2711.1411.1411.14-
Feb 23, 202411.7011.7011.3111.3111.31-
Feb 22, 202411.9011.9011.6511.6511.65-
Feb 21, 202411.9811.9811.8411.8411.84-
Feb 20, 202412.0012.0011.9811.9811.98-
Feb 19, 202412.1412.1412.0712.0712.07-
Feb 16, 202412.1812.1812.0512.0512.05-
Feb 15, 202412.2712.2712.1812.1812.18-
Feb 14, 202412.1312.2012.1312.2012.20-
Feb 13, 202412.6212.6212.1012.1012.10-
Feb 12, 202412.4512.5412.4512.5412.54-
Feb 09, 202412.2812.3712.2812.3712.37-
Feb 08, 202412.6812.6812.4612.4612.46-
Feb 07, 202412.6712.6712.5512.5512.55-
Feb 06, 202412.4412.6012.4412.6012.6040
Feb 05, 202412.8812.8812.6012.6012.60-
Feb 02, 202413.0313.0313.0313.0313.03-
Feb 01, 202412.9012.9012.8312.8312.83-
Jan 31, 202412.6112.9312.6112.9312.93-
Jan 30, 202412.9812.9812.6612.6612.66-
Jan 29, 202412.8212.9412.8212.9412.94-
Jan 26, 202412.6912.8012.6912.8012.80-
Jan 25, 202412.6512.6512.5712.5712.57-
Jan 24, 202412.8812.8812.6912.6912.69-
Jan 23, 202412.8312.8312.8112.8112.81-
Jan 22, 202413.1113.3013.1113.3013.30-
Jan 19, 202413.0713.0713.0613.0613.06-
Jan 18, 202413.0513.0512.9712.9712.97-
Jan 17, 202413.6013.6013.0413.0413.04-
Jan 16, 202414.0214.0213.7413.7413.74-
Jan 15, 202414.4114.4114.2414.2414.24-
Jan 12, 202414.5214.5214.3714.3714.37-
Jan 11, 202414.5514.5514.3914.3914.39-
Jan 10, 202414.5114.5114.4814.4814.48-
Jan 09, 202414.4114.4714.4114.4714.47-
Jan 08, 202414.1714.3014.1714.3014.30-
Jan 05, 202414.3314.3314.2714.2714.27-
Jan 04, 202414.6114.6114.2014.2014.20-
Jan 03, 202414.5914.5914.2014.2014.20-
Jan 02, 202415.6415.6414.6914.6914.69-
Dec 29, 202315.3515.4915.3515.4915.49-
Dec 28, 202315.3415.4015.3415.4015.40-
Dec 27, 202315.3115.3615.3115.3615.36-
Dec 22, 202315.1715.1715.1015.1015.10-
Dec 21, 202315.0015.1515.0015.1515.15-
Dec 20, 202314.8115.0314.8115.0315.03-
Dec 19, 202314.6214.6414.6214.6414.64-
Dec 18, 202314.6014.6014.6014.6014.60-
Dec 15, 202314.4014.8114.4014.8114.8128
Dec 14, 202314.3114.3114.3114.3114.31-
Dec 13, 202313.2313.7213.2313.7213.72-
Dec 12, 202313.3213.3213.2613.2613.26-
Dec 11, 202313.4013.4013.4013.4013.40-
Dec 08, 202314.4314.7014.4314.7014.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...