Canada markets open in 7 hours 27 minutes

EDP Renovaveis SA (EDW.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
13.56-0.01 (-0.07%)
As of 04:30PM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202413.6613.6613.5313.5613.56-
Jun 21, 202413.6513.6513.4513.5713.57-
Jun 20, 202413.4813.5113.3213.4913.49-
Jun 19, 202413.6413.6413.2513.3013.30-
Jun 18, 202413.3913.3913.1513.3413.34-
Jun 17, 202413.7113.7113.1913.2113.21-
Jun 14, 202413.6713.6713.2613.5613.56-
Jun 13, 202413.8613.8613.6013.6013.60-
Jun 12, 202413.8913.8913.6413.7413.74-
Jun 11, 202414.2214.2213.9313.9313.93-
Jun 10, 202414.1514.1513.8813.8813.88-
Jun 07, 202414.5414.5413.9514.0814.08-
Jun 06, 202414.9814.9814.4314.4314.43-
Jun 05, 202414.9715.2614.6514.7114.7120
Jun 04, 202414.8214.8214.5714.8014.8088
Jun 03, 202414.8614.8614.4314.6614.66-
May 31, 202414.5714.5714.3314.5114.51-
May 30, 202413.9914.3113.9914.2914.29-
May 29, 202414.3914.3914.0914.1414.14-
May 28, 202414.7214.7214.4314.4314.43-
May 27, 202414.1414.4614.1414.4314.43-
May 24, 202414.5114.5114.2714.2714.27-
May 23, 202414.7114.7414.4914.5014.50-
May 22, 202414.4114.5014.0214.5014.50-
May 21, 202414.8014.8014.1514.1614.162,000
May 20, 202414.8014.8014.8014.8014.80-
May 17, 202414.8814.8814.8814.8814.88-
May 16, 202414.9814.9814.9814.9814.98-
May 15, 202414.3614.8614.3614.8614.86-
May 14, 202414.0614.3814.0614.3814.38-
May 13, 202414.5314.5313.9214.0014.00-
May 10, 202414.2614.3114.2214.3114.31-
May 09, 202413.6213.6213.2813.6213.62-
May 08, 202413.6713.6713.4513.5213.52-
May 07, 202413.2313.4913.2113.4913.49-
May 06, 202413.2613.2613.0313.0613.06-
May 03, 202412.8513.2412.8513.1013.10-
May 02, 202412.1512.8812.1512.7812.78-
May 02, 20240.200891 Dividend
May 02, 202464:63 Stock Split
Apr 30, 202412.8012.8012.4012.4012.20-
Apr 29, 202412.7912.7912.4712.5512.3525
Apr 26, 202412.2312.4012.2312.3712.17-
Apr 25, 202412.3212.3612.1312.1311.93-
Apr 24, 202412.6212.6212.1512.1811.98-
Apr 23, 202412.4712.4712.2712.2712.07-
Apr 22, 202412.6312.6312.1212.1811.98-
Apr 19, 202412.2512.2512.2512.2512.05-
Apr 18, 202412.5012.5012.5012.5012.30-
Apr 17, 202412.4712.4712.4712.4712.27-
Apr 16, 202412.3212.3212.3212.3212.12-
Apr 15, 202412.8712.8712.8712.8712.66-
Apr 12, 202412.6212.8012.6212.8012.59-
Apr 11, 202412.1412.2912.1412.2912.10-
Apr 10, 202412.2812.5712.2812.4812.28101
Apr 09, 202411.6511.9711.6211.9711.78-
Apr 08, 202411.7211.7211.7211.7211.53-
Apr 05, 202411.7111.8911.4911.4911.30-
Apr 04, 202412.0112.0111.7311.9611.77-
Apr 03, 202412.0912.0911.7211.7311.54-
Apr 02, 202412.2512.2512.0212.0711.87-
Mar 28, 202412.5512.5512.1712.1711.97-
Mar 27, 202412.2312.4812.0212.3412.141,219
Mar 26, 202412.2812.2811.9812.1011.91-
Mar 25, 202412.3512.5012.0912.1211.92338
Mar 22, 202412.3112.6312.2712.4812.27-
Mar 21, 202412.7412.7412.2612.3612.16-
Mar 20, 202412.3112.4712.1512.4712.27-
Mar 19, 202412.6612.6612.1812.1811.98-
Mar 18, 202412.8812.8812.4212.4312.23-
Mar 15, 202412.9112.9112.7912.8912.68-
Mar 14, 202412.8613.2212.7412.7712.56-
Mar 13, 202413.2813.2812.7012.7012.50-
Mar 12, 202413.9113.9113.3113.3113.09-
Mar 11, 202413.7613.7613.7613.7613.53-
Mar 08, 202414.0314.0314.0314.0313.80-
Mar 07, 202413.4013.7713.4013.7713.54-
Mar 06, 202413.0913.3713.0913.3513.14-
Mar 05, 202412.8012.8012.8012.8012.59-
Mar 04, 202412.7112.7112.4512.4512.25-
Mar 01, 202412.3612.6112.3612.6112.41-
Feb 29, 202412.4112.4112.0212.2612.06-
Feb 28, 202413.0613.0612.0212.1911.9950
Feb 27, 202412.6312.7612.4712.7612.55-
Feb 26, 202412.9912.9912.5112.5112.31-
Feb 23, 202413.0513.0513.0513.0512.84-
Feb 22, 202413.5413.5413.5413.5413.32-
Feb 21, 202413.6013.6013.1913.2713.05436
Feb 20, 202413.7013.7013.7013.7013.48-
Feb 19, 202413.7813.7813.5613.6013.38-
Feb 16, 202414.0314.0313.4613.5413.32-
Feb 15, 202413.6813.9013.5513.9013.67-
Feb 14, 202413.4713.5413.4413.4413.22-
Feb 13, 202413.8913.8913.4113.4113.19-
Feb 12, 202413.8013.8013.6813.6813.46-
Feb 09, 202413.5413.5913.4413.5113.29-
Feb 08, 202414.0014.0013.6013.6013.38-
Feb 07, 202414.0914.0913.7013.8013.58154
Feb 06, 202414.3414.3413.7813.7813.56-
Feb 05, 202414.2814.3714.1014.1813.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...