Eiffage SA (EF3.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| Jun 13, 2024 | 90.88 | 90.88 | 90.88 | 90.88 | 90.88 | - |
| Jun 12, 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| Jun 11, 2024 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | - |
| Jun 10, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| Jun 07, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
| Jun 06, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
| Jun 05, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Jun 04, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | - |
| Jun 03, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| May 31, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| May 30, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| May 29, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
| May 28, 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| May 27, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| May 24, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
| May 23, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| May 22, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| May 21, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| May 20, 2024 | 101.15 | 101.15 | 100.45 | 100.45 | 100.45 | - |
| May 20, 2024 | 4.1 Dividend | |||||
| May 17, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 101.40 | - |
| May 16, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 102.51 | - |
| May 15, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 102.46 | - |
| May 14, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 100.78 | - |
| May 13, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 100.73 | - |
| May 10, 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 100.44 | - |
| May 09, 2024 | 103.40 | 104.15 | 103.40 | 104.15 | 100.10 | - |
| May 08, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 98.08 | - |
| May 07, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 98.08 | - |
| May 06, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 97.07 | - |
| May 03, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 96.74 | - |
| May 02, 2024 | 99.58 | 99.58 | 99.58 | 99.58 | 95.71 | - |
| Apr 30, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 96.31 | - |
| Apr 29, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 96.74 | - |
| Apr 26, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 96.11 | - |
| Apr 25, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 95.77 | - |
| Apr 24, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 96.40 | - |
| Apr 23, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.02 | - |
| Apr 22, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 95.19 | - |
| Apr 19, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 93.81 | - |
| Apr 18, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 94.46 | - |
| Apr 17, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 93.25 | - |
| Apr 16, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 93.38 | - |
| Apr 15, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 96.02 | - |
| Apr 12, 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 94.40 | - |
| Apr 11, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 94.90 | - |
| Apr 10, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 96.55 | - |
| Apr 09, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 96.09 | - |
| Apr 08, 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 95.75 | - |
| Apr 05, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| Apr 04, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.00 | - |
| Apr 03, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 98.85 | - |
| Apr 02, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 100.68 | - |
| Mar 28, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 101.06 | - |
| Mar 27, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 100.25 | - |
| Mar 26, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 99.38 | - |
| Mar 25, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.29 | - |
| Mar 22, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 99.72 | - |
| Mar 21, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 100.87 | - |
| Mar 20, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 99.05 | - |
| Mar 19, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 98.76 | - |
| Mar 18, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.04 | - |
| Mar 15, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 99.43 | - |
| Mar 14, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 99.67 | - |
| Mar 13, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 99.09 | - |
| Mar 12, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 99.14 | - |
| Mar 11, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 98.28 | - |
| Mar 08, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 99.53 | - |
| Mar 07, 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 96.93 | - |
| Mar 06, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| Mar 05, 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 95.23 | - |
| Mar 04, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 95.88 | - |
| Mar 01, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.88 | - |
| Feb 29, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.54 | - |
| Feb 28, 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 92.81 | - |
| Feb 27, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 93.21 | - |
| Feb 26, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 94.23 | - |
| Feb 23, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 94.06 | - |
| Feb 22, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 93.88 | - |
| Feb 21, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.46 | - |
| Feb 20, 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 92.37 | - |
| Feb 19, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 92.65 | - |
| Feb 16, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.23 | - |
| Feb 15, 2024 | 96.14 | 96.14 | 96.14 | 96.14 | 92.40 | - |
| Feb 14, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 91.65 | - |
| Feb 13, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 91.90 | - |
| Feb 12, 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 91.96 | - |
| Feb 09, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 92.94 | - |
| Feb 08, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 93.23 | - |
| Feb 07, 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 93.83 | - |
| Feb 06, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 93.42 | - |
| Feb 05, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.46 | - |
| Feb 02, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 92.46 | - |
| Feb 01, 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 93.31 | - |
| Jan 31, 2024 | 95.94 | 95.94 | 95.94 | 95.94 | 92.21 | - |
| Jan 30, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 93.08 | - |
| Jan 29, 2024 | 97.88 | 97.88 | 97.88 | 97.88 | 94.08 | - |
| Jan 26, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 94.69 | - |
| Jan 25, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 95.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.