Canada markets open in 1 hour 50 minutes

ENM Holdings Limited (EMD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0260-0.0010 (-3.70%)
As of 08:03AM CEST. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20240.02600.02600.02600.02600.0260100
Jul 22, 20240.02700.02700.02700.02700.0270-
Jul 19, 20240.02750.02750.02750.02750.0275-
Jul 18, 20240.02800.02800.02800.02800.0280-
Jul 17, 20240.02800.02800.02800.02800.0280-
Jul 16, 20240.02800.02800.02800.02800.0280-
Jul 15, 20240.02750.02750.02750.02750.0275-
Jul 12, 20240.02950.02950.02950.02950.0295-
Jul 11, 20240.02950.02950.02950.02950.0295-
Jul 10, 20240.03100.03100.03100.03100.0310-
Jul 09, 20240.02950.02950.02950.02950.0295-
Jul 08, 20240.03050.03050.03050.03050.0305-
Jul 05, 20240.03050.03050.03050.03050.0305-
Jul 04, 20240.03200.03200.03200.03200.0320-
Jul 03, 20240.03200.03200.03200.03200.0320-
Jul 02, 20240.03200.03200.03200.03200.0320-
Jul 01, 20240.03150.03150.03150.03150.0315-
Jun 28, 20240.03250.03250.03250.03250.0325-
Jun 27, 20240.03200.03200.03200.03200.0320-
Jun 26, 20240.03200.03200.03200.03200.0320-
Jun 25, 20240.03250.03250.03250.03250.0325-
Jun 24, 20240.03300.03300.03300.03300.0330-
Jun 21, 20240.03300.03300.03300.03300.0330-
Jun 20, 20240.03350.03350.03350.03350.0335-
Jun 19, 20240.03450.03450.03450.03450.0345-
Jun 18, 20240.03350.03350.03350.03350.0335-
Jun 17, 20240.03400.03400.03400.03400.0340-
Jun 14, 20240.03400.03400.03400.03400.0340-
Jun 13, 20240.03350.03350.03350.03350.0335-
Jun 12, 20240.03500.03500.03500.03500.0350-
Jun 11, 20240.03550.03550.03550.03550.0355-
Jun 10, 20240.03550.03550.03550.03550.0355-
Jun 07, 20240.03450.03550.03450.03550.0355100
Jun 06, 20240.03500.03500.03500.03500.0350-
Jun 05, 20240.03800.03800.03800.03800.0380-
Jun 04, 20240.03700.03700.03700.03700.0370-
Jun 03, 20240.03700.03700.03700.03700.0370-
May 31, 20240.03700.03700.03700.03700.0370-
May 30, 20240.03500.03500.03500.03500.0350-
May 29, 20240.03550.03550.03550.03550.0355-
May 28, 20240.03500.03500.03500.03500.0350-
May 27, 20240.03550.03550.03550.03550.0355-
May 24, 20240.03700.03700.03700.03700.0370-
May 23, 20240.03900.03900.03900.03900.0390-
May 22, 20240.03400.03400.03400.03400.0340-
May 21, 20240.03350.03350.03350.03350.0335-
May 20, 20240.03450.03450.03450.03450.0345-
May 17, 20240.03350.03350.03350.03350.0335-
May 16, 20240.03500.03500.03500.03500.0350-
May 15, 20240.03550.03550.03550.03550.0355-
May 14, 20240.03500.03500.03500.03500.0350-
May 13, 20240.03550.03550.03550.03550.0355-
May 10, 20240.03500.03500.03500.03500.0350-
May 09, 20240.03500.03500.03500.03500.0350-
May 08, 20240.03450.03450.03450.03450.0345-
May 07, 20240.03450.03450.03450.03450.0345-
May 06, 20240.03400.03400.03400.03400.0340-
May 03, 20240.03350.03350.03350.03350.0335-
May 02, 20240.03200.03200.03200.03200.0320-
Apr 30, 20240.03300.03300.03300.03300.0330-
Apr 29, 20240.03000.03000.03000.03000.0300-
Apr 26, 20240.02850.02850.02850.02850.0285-
Apr 25, 20240.02800.02800.02800.02800.0280-
Apr 24, 20240.02800.02800.02800.02800.0280-
Apr 23, 20240.02750.02750.02750.02750.0275-
Apr 22, 20240.02750.02750.02750.02750.0275-
Apr 19, 20240.02750.02750.02750.02750.0275-
Apr 18, 20240.02750.02750.02750.02750.0275-
Apr 17, 20240.02700.02700.02700.02700.0270-
Apr 16, 20240.02700.02700.02700.02700.0270-
Apr 15, 20240.02800.02800.02800.02800.0280-
Apr 12, 20240.02800.02800.02800.02800.0280-
Apr 11, 20240.02800.02800.02800.02800.0280-
Apr 10, 20240.02750.02750.02750.02750.0275-
Apr 09, 20240.02700.02700.02700.02700.0270-
Apr 08, 20240.02650.02650.02650.02650.0265-
Apr 05, 20240.02600.02600.02600.02600.0260-
Apr 04, 20240.02400.02400.02400.02400.0240-
Apr 03, 20240.02650.02650.02650.02650.0265-
Apr 02, 20240.02700.02700.02700.02700.0270-
Mar 28, 20240.02700.02700.02700.02700.0270-
Mar 27, 20240.02900.02900.02900.02900.0290-
Mar 26, 20240.02400.02400.02400.02400.0240-
Mar 25, 20240.02400.02400.02400.02400.0240-
Mar 22, 20240.02350.02350.02350.02350.0235-
Mar 21, 20240.02450.02450.02450.02450.0245-
Mar 20, 20240.02400.02400.02400.02400.0240-
Mar 19, 20240.02400.02400.02400.02400.0240-
Mar 18, 20240.02450.02450.02450.02450.0245-
Mar 15, 20240.02450.02450.02450.02450.0245-
Mar 14, 20240.02450.02450.02450.02450.0245-
Mar 13, 20240.02450.02450.02450.02450.0245-
Mar 12, 20240.02450.02450.02450.02450.0245-
Mar 11, 20240.02400.02400.02400.02400.0240-
Mar 08, 20240.02400.02400.02400.02400.0240-
Mar 07, 20240.02500.02500.02500.02500.0250-
Mar 06, 20240.02500.02500.02500.02500.0250-
Mar 05, 20240.02500.02500.02500.02500.0250-
Mar 04, 20240.02700.02700.02700.02700.0270-
Mar 01, 20240.02750.02750.02750.02750.0275-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...