Canada markets closed

Emak S.p.A. (EK4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0860+0.0140 (+1.31%)
At close: 08:15AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.08601.08601.08601.08601.08604,837
May 08, 20241.07201.07201.07201.07201.0720-
May 07, 20241.08401.11601.08401.11601.1160-
May 06, 20241.08001.10601.08001.10601.1060-
May 03, 20241.06001.08801.06001.08801.0880-
May 02, 20241.08201.08201.08201.08201.0820-
Apr 30, 20241.02201.07801.02201.07801.0780-
Apr 29, 20241.03601.04601.03601.04601.0460-
Apr 26, 20241.02201.03601.02201.03601.0360-
Apr 25, 20241.03601.05001.03601.05001.0500-
Apr 24, 20241.06001.06001.06001.06001.0600-
Apr 23, 20241.01801.01801.01801.01801.0180-
Apr 22, 20240.98500.98500.98500.98500.9850-
Apr 19, 20240.98500.98500.98500.98500.9850-
Apr 18, 20241.00201.01001.00201.01001.0100-
Apr 17, 20241.00801.02401.00801.02401.0240-
Apr 16, 20241.01201.01201.01201.01201.0120-
Apr 15, 20241.02401.05401.02401.05401.0540-
Apr 12, 20241.02401.03801.02401.03801.0380-
Apr 11, 20241.00601.00601.00601.00601.0060-
Apr 10, 20241.01001.01001.01001.01001.0100-
Apr 09, 20241.02401.13601.02401.04201.04204,837
Apr 08, 20241.01801.01801.01801.01801.0180-
Apr 05, 20241.05601.05601.04401.04401.0440-
Apr 04, 20241.05401.06801.05401.06801.0680-
Apr 03, 20241.04001.04601.03201.04601.0460-
Apr 02, 20241.08001.08001.05601.05601.0560-
Mar 28, 20241.06801.08601.06801.08601.0860-
Mar 27, 20241.07401.10001.07401.08601.0860-
Mar 26, 20241.08401.10001.08401.10001.1000-
Mar 25, 20241.07801.09601.07801.09601.0960-
Mar 22, 20241.07201.09801.07201.09801.0980-
Mar 21, 20241.04201.09601.04201.09601.0960-
Mar 20, 20241.00001.00001.00001.00001.0000-
Mar 19, 20240.94501.01600.94501.01601.0160-
Mar 18, 20240.90900.92800.90900.92800.9280-
Mar 15, 20240.91300.92700.91300.92700.9270-
Mar 14, 20240.91000.91000.91000.91000.9100-
Mar 13, 20240.88800.90700.88800.90700.9070-
Mar 12, 20240.88900.88900.88900.88900.8890-
Mar 11, 20240.88600.90700.88600.90700.9070-
Mar 08, 20240.88500.88500.88500.88500.8850-
Mar 07, 20240.89000.92100.89000.92100.9210-
Mar 06, 20240.90500.91000.90500.91000.9100-
Mar 05, 20240.91000.91000.91000.91000.9100-
Mar 04, 20240.88900.91300.88900.91300.9130-
Mar 01, 20240.88000.90300.88000.90300.9030-
Feb 29, 20240.89500.91800.89500.90500.9050-
Feb 28, 20240.90500.92600.90500.92600.9260-
Feb 27, 20240.91500.92900.91500.92900.9290-
Feb 26, 20240.90500.92600.90500.92600.9260-
Feb 23, 20240.91500.93000.91500.93000.9300-
Feb 22, 20240.90500.92700.90500.92700.9270-
Feb 21, 20240.91400.93800.91400.93600.9360-
Feb 20, 20240.94000.94000.93300.93300.9330-
Feb 19, 20240.94300.95000.94300.95000.9500-
Feb 16, 20240.93700.93700.93700.93700.9370-
Feb 15, 20240.96400.96400.96200.96200.9620-
Feb 14, 20240.93500.94900.93500.94900.9490-
Feb 13, 20240.91300.93300.91300.93300.9330-
Feb 12, 20240.88200.90600.88200.90600.9060-
Feb 09, 20240.90300.92100.90300.92100.9210-
Feb 08, 20240.93100.94100.92600.92600.9260-
Feb 07, 20240.93101.06000.93101.06001.0600289
Feb 06, 20240.95500.97400.95400.97400.9740-
Feb 05, 20240.98000.99000.98000.99000.9900-
Feb 02, 20241.00201.00201.00201.00201.0020-
Feb 01, 20241.00201.00801.00201.00801.0080-
Jan 31, 20240.99001.10800.99001.00401.00402,016
Jan 30, 20240.99901.02400.99901.01201.0120-
Jan 29, 20241.03401.03601.03401.03601.0360-
Jan 26, 20241.00201.03201.00201.03001.0300-
Jan 25, 20241.00201.00201.00201.00201.0020-
Jan 24, 20241.01001.02201.01001.02201.0220-
Jan 23, 20241.00201.00401.00201.00401.0040-
Jan 22, 20241.01001.01001.00601.00601.0060-
Jan 19, 20240.97701.00400.97700.99800.9980-
Jan 18, 20240.97900.98600.97900.98600.9860-
Jan 17, 20240.97900.97900.97900.97900.9790-
Jan 16, 20241.02001.02001.01201.01201.0120-
Jan 15, 20241.04201.04201.04001.04001.0400-
Jan 12, 20240.99700.99700.99700.99700.9970-
Jan 11, 20240.99301.01200.99301.01201.0120-
Jan 10, 20241.00601.13001.00601.01401.01401,088
Jan 09, 20240.99901.02000.99901.02001.0200-
Jan 08, 20240.98301.00200.98301.00201.0020-
Jan 05, 20240.98900.98900.98900.98900.9890-
Jan 04, 20240.99700.99700.99700.99700.9970-
Jan 03, 20240.99901.02400.99901.02401.0240-
Jan 02, 20241.02001.02001.02001.02001.0200-
Dec 29, 20231.00401.00401.00401.00401.0040-
Dec 28, 20230.98900.98900.98900.98900.9890-
Dec 27, 20230.98501.00400.98501.00401.0040-
Dec 22, 20230.93700.93700.93700.93700.9370-
Dec 21, 20230.96700.96700.96700.96700.9670-
Dec 20, 20230.95500.97800.95500.97800.9780-
Dec 19, 20230.90000.92500.90000.92500.9250-
Dec 18, 20230.88101.01600.88101.01601.01601,500
Dec 15, 20230.87600.90400.87600.90400.9040-
Dec 14, 20230.87500.87500.87500.87500.8750-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...