Canada Markets close in 5 hrs 20 mins

ENM Holdings Limited (EMD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0420-0.0005 (-1.18%)
As of 08:02AM CET. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.04200.04200.04200.04200.042010,500
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-
Nov 10, 20220.03850.03850.03850.03850.0385-
Nov 09, 20220.03850.03850.03850.03850.0385-
Nov 08, 20220.03950.03950.03950.03950.0395-
Nov 07, 20220.03900.03900.03900.03900.0390-
Nov 04, 20220.03950.03950.03950.03950.0395-
Nov 03, 20220.03650.03650.03650.03650.0365-
Nov 02, 20220.03650.03650.03650.03650.0365-
Nov 01, 20220.03650.03650.03650.03650.0365-
Oct 31, 20220.03700.03700.03700.03700.0370-
Oct 28, 20220.03650.03650.03650.03650.0365-
Oct 27, 20220.03700.03700.03700.03700.0370-
Oct 26, 20220.03750.03750.03750.03750.0375-
Oct 25, 20220.03850.03850.03850.03850.0385-
Oct 24, 20220.03700.03700.03700.03700.0370-
Oct 21, 20220.04050.04050.04050.04050.0405-
Oct 20, 20220.04150.04150.04150.04150.0415-
Oct 19, 20220.04200.04200.04200.04200.0420-
Oct 18, 20220.04200.04200.04200.04200.0420-
Oct 17, 20220.04400.04400.04400.04400.0440-
Oct 14, 20220.04250.04250.04250.04250.0425-
Oct 13, 20220.04600.04600.04600.04600.0460-
Oct 12, 20220.04550.04550.04550.04550.0455-
Oct 11, 20220.04750.04750.04750.04750.0475-
Oct 10, 20220.05050.05050.05050.05050.0505-
Oct 07, 20220.05050.05050.05050.05050.0505-
Oct 06, 20220.05200.05200.05200.05200.0520-
Oct 05, 20220.05050.05050.05050.05050.0505-
Oct 04, 20220.04750.04750.04750.04750.0475-
Oct 03, 20220.05000.05000.05000.05000.0500-
Sept 30, 20220.05200.05200.05200.05200.0520-
Sept 29, 20220.05350.05350.05350.05350.0535-
Sept 28, 20220.05450.05450.05450.05450.0545-
Sept 27, 20220.05600.05600.05600.05600.0560-
Sept 26, 20220.05650.05650.05650.05650.0565-
Sept 23, 20220.05650.05650.05650.05650.0565-
Sept 22, 20220.05500.05500.05500.05500.0550-
Sept 21, 20220.05500.05500.05500.05500.0550-
Sept 20, 20220.05650.05650.05650.05650.0565-
Sept 19, 20220.05650.05650.05650.05650.0565-
Sept 16, 20220.05800.05800.05800.05800.0580-
Sept 15, 20220.05800.05800.05800.05800.0580-
Sept 14, 20220.05800.05800.05800.05700.0570-
Sept 13, 20220.05700.05700.05700.05600.0560-
Sept 12, 20220.06000.06000.06000.06000.0600-
Sept 09, 20220.06000.06000.06000.06000.0600-
Sept 08, 20220.05800.05800.05800.05800.0580-
Sept 07, 20220.05850.05850.05850.05850.0585-
Sept 06, 20220.05950.05950.05950.05950.0595-
Sept 05, 20220.05850.05850.05850.05850.0585-
Sept 02, 20220.05950.05950.05950.05950.0595-
Sept 01, 20220.05900.05900.05900.05900.0590-
Aug 31, 20220.05750.05750.05750.05750.0575-
Aug 30, 20220.05900.05900.05900.05900.0590-
Aug 29, 20220.05850.05850.05850.05850.0585-
Aug 26, 20220.05950.05950.05950.05950.0595-
Aug 25, 20220.05900.05900.05900.05900.0590-
Aug 24, 20220.05950.05950.05950.05950.0595-
Aug 23, 20220.05950.05950.05950.05950.0595-
Aug 22, 20220.05900.05900.05900.05900.0590-
Aug 19, 20220.05850.05850.05850.05850.0585-
Aug 18, 20220.05800.05800.05800.05800.0580-
Aug 17, 20220.05800.05800.05800.05800.0580-
Aug 16, 20220.05950.05950.05950.05950.0595-
Aug 15, 20220.05900.05900.05900.05900.0590-
Aug 12, 20220.05850.05850.05850.05850.0585-
Aug 11, 20220.05850.05850.05850.05850.0585-
Aug 10, 20220.05800.05800.05800.05800.0580-
Aug 09, 20220.05900.05900.05900.05900.0590-
Aug 08, 20220.05650.05650.05650.05650.0565-
Aug 05, 20220.05750.05750.05750.05750.0575-
Aug 04, 20220.05800.05800.05800.05800.0580-
Aug 03, 20220.06050.06050.06050.06050.0605-
Aug 02, 20220.05750.05750.05750.05750.0575-
Aug 01, 20220.06000.06000.06000.06000.0600-
Jul 29, 20220.06000.06000.06000.06000.0600-
Jul 28, 20220.06000.06000.06000.06000.0600-
Jul 27, 20220.06050.06050.06050.06050.0605-
Jul 26, 20220.06150.06150.06150.06150.0615-
Jul 25, 20220.05850.05850.05850.05850.0585-
Jul 22, 20220.06150.06150.06150.06150.0615-
Jul 21, 20220.06150.06150.06150.06150.0615-
Jul 20, 20220.06150.06150.06150.06150.0615-
Jul 19, 20220.06200.06200.06200.06200.0620-
Jul 18, 20220.06000.06000.06000.06000.0600-
Jul 15, 20220.05900.05900.05900.05900.0590-
Jul 14, 20220.06050.06050.06050.06050.0605-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...