Canada markets close in 4 hours 4 minutes

ENM Holdings Limited (EMD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0630-0.0010 (-1.56%)
As of 08:05AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20220.06300.06300.06300.06300.063010,500
Jun 24, 20220.06400.06400.06400.06400.0640-
Jun 23, 20220.06400.06400.06400.06400.0640-
Jun 22, 2022------
Jun 21, 20220.06450.06450.06450.06450.0645-
Jun 20, 20220.06400.06400.06400.06400.0640-
Jun 17, 20220.06450.06450.06450.06450.0645-
Jun 16, 20220.06600.06600.06600.06600.0660-
Jun 15, 20220.06600.06600.06600.06600.0660-
Jun 14, 20220.06600.06600.06600.06600.0660-
Jun 13, 20220.06600.06600.06600.06600.0660-
Jun 10, 20220.06600.06600.06600.06600.0660-
Jun 09, 20220.06550.06550.06550.06550.0655-
Jun 08, 20220.06550.06550.06550.06550.0655-
Jun 07, 20220.06450.06450.06450.06450.0645-
Jun 06, 20220.06550.06550.06550.06550.0655-
Jun 03, 20220.06250.06250.06250.06250.0625-
Jun 02, 20220.06600.06600.06600.06600.0660-
Jun 01, 20220.06550.06550.06550.06550.0655-
May 31, 20220.06500.06500.06500.06500.0650-
May 30, 20220.06500.06500.06500.06500.0650-
May 27, 20220.06500.06500.06500.06500.0650-
May 26, 20220.06450.06450.06450.06450.0645-
May 25, 20220.06550.06550.06550.06550.0655-
May 24, 20220.06550.06550.06550.06550.0655-
May 23, 20220.06750.06750.06750.06750.0675-
May 20, 20220.06750.06750.06750.06750.0675-
May 19, 20220.06700.06700.06700.06700.0670-
May 18, 20220.06900.06900.06900.06900.0690-
May 17, 20220.06950.06950.06950.06950.0695-
May 16, 20220.06900.06900.06900.06900.0690-
May 13, 20220.06900.06900.06900.06900.0690-
May 12, 20220.06700.06700.06700.06700.0670-
May 11, 20220.06900.06900.06900.06900.0690-
May 10, 20220.06850.06850.06850.06850.0685-
May 09, 20220.06800.06800.06800.06800.0680-
May 06, 20220.07150.07150.07150.07150.0715-
May 05, 20220.07100.07100.07100.07100.0710-
May 04, 20220.06900.06900.06900.06900.0690-
May 03, 20220.07050.07050.07050.07050.0705-
May 02, 20220.06750.06750.06750.06750.0675-
Apr 29, 20220.07050.07050.07050.07050.0705-
Apr 28, 20220.06800.06800.06800.06800.0680-
Apr 27, 20220.06450.06450.06450.06450.0645-
Apr 26, 20220.06400.06400.06400.06400.0640-
Apr 25, 20220.07400.07400.07400.07400.0740-
Apr 22, 20220.07400.07400.07400.07400.0740-
Apr 21, 20220.06350.06350.06350.06350.0635-
Apr 20, 20220.06450.06450.06450.06450.0645-
Apr 19, 20220.06250.06250.06250.06250.0625-
Apr 14, 20220.06200.06200.06200.06200.0620-
Apr 13, 20220.06100.06100.06100.06100.0610-
Apr 12, 20220.06100.06100.06100.06100.0610-
Apr 11, 20220.06100.06100.06100.06100.0610-
Apr 08, 20220.06100.06100.06100.06100.0610-
Apr 07, 20220.06050.06050.06050.06050.0605-
Apr 06, 20220.06100.06100.06100.06100.0610-
Apr 05, 20220.05800.05800.05800.05800.0580-
Apr 04, 20220.06000.06000.06000.06000.0600-
Apr 01, 20220.05850.05850.05850.05850.0585-
Mar 31, 20220.06000.06000.06000.06000.0600-
Mar 30, 20220.06000.06000.06000.06000.0600-
Mar 29, 20220.06150.06150.06150.06150.0615-
Mar 28, 20220.06150.06150.06150.06150.0615-
Mar 25, 20220.06000.06000.06000.06000.0600-
Mar 24, 20220.06250.06250.06250.06250.0625-
Mar 23, 20220.06250.06250.06250.06250.0625-
Mar 22, 20220.06150.06150.06150.06150.0615-
Mar 21, 20220.06100.06100.06100.06100.0610-
Mar 18, 20220.06100.06100.06100.06100.0610-
Mar 17, 20220.06000.06000.06000.06000.0600-
Mar 16, 20220.05800.05800.05800.05800.0580-
Mar 15, 20220.05350.05350.05350.05350.0535-
Mar 14, 20220.05850.05850.05850.05850.0585-
Mar 11, 20220.06000.06000.06000.06000.0600-
Mar 10, 20220.06100.06100.06100.06100.0610-
Mar 09, 20220.06100.06100.06100.06100.0610-
Mar 08, 20220.06000.06000.06000.06000.0600-
Mar 07, 20220.06100.06100.06100.06100.0610-
Mar 04, 20220.06150.06150.06150.06150.0615-
Mar 03, 20220.06650.06650.06650.06650.0665-
Mar 02, 20220.06800.06800.06800.06800.0680-
Mar 01, 20220.06800.06800.06800.06800.0680-
Feb 28, 20220.06850.06850.06850.06850.0685-
Feb 25, 20220.07050.07050.07050.07050.0705-
Feb 24, 20220.07150.07150.07150.07150.0715-
Feb 23, 20220.07650.07650.07650.07650.0765-
Feb 22, 20220.07650.07650.07650.07650.0765-
Feb 21, 20220.07850.07850.07850.07850.0785-
Feb 18, 20220.06950.06950.06950.06950.0695-
Feb 17, 20220.06600.06600.06600.06600.0660-
Feb 16, 20220.06600.06600.06600.06600.0660-
Feb 15, 20220.06750.06750.06750.06750.0675-
Feb 14, 20220.06750.06750.06750.06750.0675-
Feb 11, 20220.06700.06700.06700.06700.0670-
Feb 10, 20220.06700.06700.06700.06700.0670-
Feb 09, 20220.06450.06450.06450.06450.0645-
Feb 08, 20220.06600.06600.06600.06600.0660-
Feb 07, 20220.06450.06450.06450.06450.0645-
Feb 04, 20220.06650.06650.06650.06650.0665-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...