Canada Markets close in 2 hrs 33 mins

ENM Holdings Limited (EMD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0355-0.0015 (-4.05%)
As of 08:01AM CEST. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20230.03550.03550.03550.03550.035510,500
Mar 30, 2023------
Mar 29, 20230.03600.03600.03600.03600.0360-
Mar 28, 20230.03700.03700.03700.03700.0370-
Mar 27, 20230.03650.03650.03650.03650.0365-
Mar 24, 20230.03700.03700.03700.03700.0370-
Mar 23, 20230.03700.03700.03700.03700.0370-
Mar 22, 20230.03900.03900.03900.03900.0390-
Mar 21, 20230.03750.03750.03750.03750.0375-
Mar 20, 20230.03700.03700.03700.03700.0370-
Mar 17, 20230.03650.03650.03650.03650.0365-
Mar 16, 20230.03650.03650.03650.03650.0365-
Mar 15, 20230.03650.03650.03650.03650.0365-
Mar 14, 20230.03650.03650.03650.03650.0365-
Mar 13, 20230.03750.03750.03750.03750.0375-
Mar 10, 20230.03850.03850.03850.03850.0385-
Mar 09, 20230.03950.03950.03950.03950.0395-
Mar 08, 20230.03950.03950.03950.03950.0395-
Mar 07, 20230.03850.03850.03850.03850.0385-
Mar 06, 20230.03950.03950.03950.03950.0395-
Mar 03, 20230.03950.03950.03950.03950.0395-
Mar 02, 20230.03900.03900.03900.03900.0390-
Mar 01, 20230.04000.04000.04000.04000.0400-
Feb 28, 20230.03900.03900.03900.03900.0390-
Feb 27, 20230.04200.04200.04200.04200.0420-
Feb 24, 20230.04150.04150.04150.04150.0415-
Feb 23, 20230.04150.04150.04150.04150.0415-
Feb 22, 20230.04150.04150.04150.04150.0415-
Feb 21, 20230.03850.03850.03850.03850.0385-
Feb 20, 20230.04100.04100.04100.04100.0410-
Feb 17, 20230.04150.04150.04150.04150.0415-
Feb 16, 20230.04250.04250.04250.04250.0425-
Feb 15, 20230.04150.04150.04150.04150.0415-
Feb 14, 20230.04200.04200.04200.04200.0420-
Feb 13, 20230.04250.04250.04250.04250.0425-
Feb 10, 20230.04250.04250.04250.04250.0425-
Feb 09, 20230.04300.04300.04300.04300.0430-
Feb 08, 20230.04200.04200.04200.04200.0420-
Feb 07, 20230.04350.04350.04350.04350.0435-
Feb 06, 20230.04250.04250.04250.04250.0425-
Feb 03, 20230.04250.04250.04250.04250.0425-
Feb 02, 20230.04200.04200.04200.04200.0420-
Feb 01, 20230.04250.04250.04250.04250.0425-
Jan 31, 20230.04450.04450.04450.04450.0445-
Jan 30, 20230.04350.04350.04350.04350.0435-
Jan 27, 20230.04650.04650.04650.04650.0465-
Jan 26, 20230.04500.04500.04500.04500.0450-
Jan 25, 20230.04250.04250.04250.04250.0425-
Jan 24, 20230.04250.04250.04250.04250.0425-
Jan 23, 20230.04250.04250.04250.04250.0425-
Jan 20, 20230.04500.04500.04500.04500.0450-
Jan 19, 20230.04400.04400.04400.04400.0440-
Jan 18, 20230.04400.04400.04400.04400.0440-
Jan 17, 20230.04450.04450.04450.04450.0445-
Jan 16, 20230.04350.04350.04350.04350.0435-
Jan 13, 20230.04400.04400.04400.04400.0440-
Jan 12, 20230.04400.04400.04400.04400.0440-
Jan 11, 20230.04400.04400.04400.04400.0440-
Jan 10, 20230.04350.04350.04350.04350.0435-
Jan 09, 20230.04500.04500.04500.04500.0450-
Jan 06, 20230.04500.04500.04500.04500.0450-
Jan 05, 20230.04350.04350.04350.04350.0435-
Jan 04, 20230.04250.04250.04250.04250.0425-
Jan 03, 20230.04100.04100.04100.04100.0410-
Jan 02, 20230.03950.03950.03950.03950.0395-
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04050.04050.04050.04050.0405-
Dec 28, 20220.04300.04300.04300.04300.0430-
Dec 27, 20220.04150.04150.04150.04150.0415-
Dec 23, 20220.04550.04550.04550.04550.0455-
Dec 22, 20220.04700.04700.04700.04700.0470-
Dec 21, 20220.04800.04800.04800.04800.0480-
Dec 20, 20220.04650.04650.04650.04650.0465-
Dec 19, 20220.04550.04550.04550.04550.0455-
Dec 16, 20220.04600.04600.04600.04600.0460-
Dec 15, 20220.04500.04500.04500.04500.0450-
Dec 14, 20220.04600.04600.04600.04600.0460-
Dec 13, 20220.04550.04550.04550.04550.0455-
Dec 12, 20220.04550.04550.04550.04550.0455-
Dec 09, 20220.04700.04700.04700.04700.0470-
Dec 08, 20220.04650.04650.04650.04650.0465-
Dec 07, 20220.04750.04750.04750.04750.0475-
Dec 06, 20220.04550.04550.04550.04550.0455-
Dec 05, 20220.04250.04250.04250.04250.0425-
Dec 02, 20220.04150.04150.04150.04150.0415-
Dec 01, 20220.04250.04250.04250.04250.0425-
Nov 30, 20220.04200.04200.04200.04200.0420-
Nov 29, 20220.04250.04250.04250.04250.0425-
Nov 28, 20220.04050.04050.04050.04050.0405-
Nov 25, 20220.04150.04150.04150.04150.0415-
Nov 24, 20220.04200.04200.04200.04200.0420-
Nov 23, 20220.04100.04100.04100.04100.0410-
Nov 22, 20220.04200.04200.04200.04200.0420-
Nov 21, 20220.04250.04250.04250.04250.0425-
Nov 18, 20220.04150.04150.04150.04150.0415-
Nov 17, 20220.04200.04200.04200.04200.0420-
Nov 16, 20220.04150.04150.04150.04150.0415-
Nov 15, 20220.04100.04100.04100.04100.0410-
Nov 14, 20220.04000.04000.04000.04000.0400-
Nov 11, 20220.04100.04100.04100.04100.0410-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...