Elecnor, S.A. (EK5.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Jun 03, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jun 03, 2024 | 0.397752 Dividend | |||||
| May 31, 2024 | 20.25 | 20.60 | 20.25 | 20.50 | 20.10 | - |
| May 30, 2024 | 20.15 | 20.55 | 20.15 | 20.55 | 20.15 | - |
| May 29, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.20 | - |
| May 28, 2024 | 20.80 | 21.05 | 20.80 | 21.05 | 20.64 | - |
| May 27, 2024 | 20.80 | 21.20 | 20.80 | 21.20 | 20.79 | - |
| May 24, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | - |
| May 23, 2024 | 20.15 | 20.70 | 20.15 | 20.70 | 20.30 | - |
| May 22, 2024 | 20.50 | 20.65 | 20.50 | 20.60 | 20.20 | - |
| May 21, 2024 | 20.55 | 20.70 | 20.55 | 20.70 | 20.30 | - |
| May 20, 2024 | 20.60 | 20.80 | 20.60 | 20.60 | 20.20 | - |
| May 17, 2024 | 20.65 | 20.65 | 20.55 | 20.65 | 20.25 | - |
| May 16, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.45 | - |
| May 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | - |
| May 14, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.15 | - |
| May 13, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.05 | - |
| May 10, 2024 | 20.25 | 20.40 | 20.25 | 20.40 | 20.00 | - |
| May 09, 2024 | 20.25 | 20.40 | 20.25 | 20.35 | 19.96 | - |
| May 08, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.81 | - |
| May 07, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| May 06, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.42 | - |
| May 03, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| May 02, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.51 | - |
| Apr 30, 2024 | 20.45 | 20.55 | 20.45 | 20.50 | 20.10 | - |
| Apr 29, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.10 | - |
| Apr 26, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 19.76 | - |
| Apr 25, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.05 | - |
| Apr 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.81 | - |
| Apr 23, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.46 | - |
| Apr 22, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.02 | - |
| Apr 19, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.71 | - |
| Apr 18, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.79 | - |
| Apr 17, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.67 | - |
| Apr 16, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.79 | - |
| Apr 15, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.91 | - |
| Apr 12, 2024 | 19.22 | 19.62 | 19.22 | 19.62 | 19.24 | - |
| Apr 11, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.79 | - |
| Apr 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.53 | - |
| Apr 09, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 18.69 | - |
| Apr 08, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.57 | - |
| Apr 05, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.77 | - |
| Apr 04, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.93 | - |
| Apr 03, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.63 | - |
| Apr 02, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.59 | - |
| Mar 28, 2024 | 18.95 | 19.10 | 18.95 | 19.10 | 18.73 | - |
| Mar 27, 2024 | 19.00 | 19.10 | 19.00 | 19.05 | 18.68 | - |
| Mar 26, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.44 | - |
| Mar 25, 2024 | 18.90 | 19.05 | 18.90 | 18.95 | 18.58 | - |
| Mar 22, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.63 | - |
| Mar 21, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.68 | - |
| Mar 20, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.48 | - |
| Mar 19, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.58 | - |
| Mar 18, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.83 | - |
| Mar 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | - |
| Mar 14, 2024 | 18.50 | 18.70 | 18.45 | 18.70 | 18.34 | - |
| Mar 13, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
| Mar 12, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | - |
| Mar 11, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.19 | - |
| Mar 08, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.09 | - |
| Mar 07, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.65 | - |
| Mar 06, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.41 | - |
| Mar 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.26 | - |
| Mar 04, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.80 | - |
| Mar 01, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.65 | - |
| Feb 29, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.85 | - |
| Feb 28, 2024 | 18.30 | 18.55 | 18.30 | 18.40 | 18.04 | - |
| Feb 27, 2024 | 18.45 | 18.45 | 17.95 | 17.95 | 17.60 | - |
| Feb 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | - |
| Feb 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.65 | - |
| Feb 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.70 | - |
| Feb 21, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.55 | - |
| Feb 20, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.16 | - |
| Feb 19, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.21 | - |
| Feb 16, 2024 | 17.65 | 17.90 | 17.65 | 17.80 | 17.45 | - |
| Feb 15, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.50 | - |
| Feb 14, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.70 | - |
| Feb 13, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.70 | - |
| Feb 12, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.80 | - |
| Feb 09, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.70 | - |
| Feb 08, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.80 | - |
| Feb 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.14 | - |
| Feb 06, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | - |
| Feb 05, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
| Feb 02, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.34 | - |
| Feb 01, 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.34 | - |
| Jan 31, 2024 | 18.45 | 18.65 | 18.45 | 18.50 | 18.14 | - |
| Jan 30, 2024 | 18.50 | 18.60 | 18.50 | 18.60 | 18.24 | - |
| Jan 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
| Jan 26, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.90 | - |
| Jan 25, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.99 | - |
| Jan 24, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 17.80 | - |
| Jan 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.04 | - |
| Jan 22, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.94 | - |
| Jan 19, 2024 | 18.30 | 18.55 | 18.30 | 18.45 | 18.09 | - |
| Jan 18, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.29 | - |
| Jan 17, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.19 | - |
| Jan 16, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.39 | - |
| Jan 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.83 | - |
| *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.