STOCKS SURGE AS FED RATE-HIKE FEARS FADE

Apple beats Q2 estimates with iPhone sales declining 10%

E.ON SE (ENAKF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.01

-0.54

(-3.96%)

At close: 01:43PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	13.01	13.01	13.01	13.01	13.01	9
May 01, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 30, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 29, 2024	13.55	13.55	13.55	13.55	13.55	400
Apr 26, 2024	12.81	12.81	12.81	12.81	12.81	900
Apr 25, 2024	13.01	13.01	13.01	13.01	13.01	-
Apr 24, 2024	13.01	13.01	13.01	13.01	13.01	-
Apr 23, 2024	13.01	13.01	13.01	13.01	13.01	-
Apr 22, 2024	13.01	13.01	13.01	13.01	13.01	-
Apr 19, 2024	13.01	13.01	13.01	13.01	13.01	600
Apr 18, 2024	13.09	13.09	13.09	13.09	13.09	100
Apr 17, 2024	13.23	13.23	12.66	12.66	12.66	100
Apr 16, 2024	12.37	12.37	12.37	12.37	12.37	300
Apr 15, 2024	13.11	13.39	13.11	13.39	13.39	100
Apr 12, 2024	13.30	13.30	13.30	13.30	13.30	100
Apr 11, 2024	13.27	13.27	13.27	13.27	13.27	-
Apr 10, 2024	13.27	13.27	13.27	13.27	13.27	100
Apr 09, 2024	13.52	13.52	13.52	13.52	13.52	100
Apr 08, 2024	13.19	13.19	13.19	13.19	13.19	100
Apr 05, 2024	13.91	13.91	13.91	13.91	13.91	100
Apr 04, 2024	13.69	13.69	13.69	13.69	13.69	500
Apr 03, 2024	13.51	13.51	13.41	13.41	13.41	1,100
Apr 02, 2024	14.34	14.34	14.34	14.34	14.34	-
Apr 01, 2024	13.87	14.34	13.87	14.34	14.34	800
Mar 28, 2024	13.88	13.88	13.88	13.88	13.88	100
Mar 27, 2024	13.91	13.91	13.91	13.91	13.91	900
Mar 26, 2024	13.75	13.85	13.75	13.85	13.85	200
Mar 25, 2024	13.60	13.60	13.60	13.60	13.60	300
Mar 22, 2024	13.98	13.98	13.98	13.98	13.98	900
Mar 21, 2024	13.59	13.59	13.59	13.59	13.59	-
Mar 20, 2024	13.59	13.59	13.59	13.59	13.59	3,800
Mar 19, 2024	13.61	13.61	13.61	13.61	13.61	-
Mar 18, 2024	13.66	13.66	13.61	13.61	13.61	400
Mar 15, 2024	13.78	13.78	13.78	13.78	13.78	-
Mar 14, 2024	13.78	13.78	13.78	13.78	13.78	-
Mar 13, 2024	13.78	13.78	13.78	13.78	13.78	900
Mar 12, 2024	13.08	13.08	13.08	13.08	13.08	-
Mar 11, 2024	13.08	13.08	13.08	13.08	13.08	100
Mar 08, 2024	13.13	13.13	13.13	13.13	13.13	200
Mar 07, 2024	12.76	12.76	12.76	12.76	12.76	-
Mar 06, 2024	12.76	12.76	12.76	12.76	12.76	-
Mar 05, 2024	12.76	12.76	12.76	12.76	12.76	-
Mar 04, 2024	12.76	12.76	12.76	12.76	12.76	100
Mar 01, 2024	12.85	12.85	12.85	12.85	12.85	100
Feb 29, 2024	12.81	12.81	12.81	12.81	12.81	100
Feb 28, 2024	12.76	12.76	12.76	12.76	12.76	-
Feb 27, 2024	12.76	12.76	12.76	12.76	12.76	5,200
Feb 26, 2024	12.76	12.76	12.76	12.76	12.76	1,300
Feb 23, 2024	12.77	12.77	12.77	12.77	12.77	1,500
Feb 22, 2024	12.83	12.83	12.83	12.83	12.83	100
Feb 21, 2024	13.05	13.05	12.77	12.89	12.89	1,600
Feb 20, 2024	12.97	12.97	12.97	12.97	12.97	3,100
Feb 16, 2024	12.67	12.67	12.67	12.67	12.67	6,800
Feb 15, 2024	12.78	12.78	12.78	12.78	12.78	200
Feb 14, 2024	12.64	12.64	12.48	12.48	12.48	200
Feb 13, 2024	12.74	12.74	12.74	12.74	12.74	600
Feb 12, 2024	12.93	12.93	12.90	12.90	12.90	400
Feb 09, 2024	12.83	12.89	12.82	12.89	12.89	200
Feb 08, 2024	12.99	12.99	12.99	12.99	12.99	100
Feb 07, 2024	13.04	13.04	13.04	13.04	13.04	100
Feb 06, 2024	13.12	13.12	13.12	13.12	13.12	-
Feb 05, 2024	13.12	13.12	13.12	13.12	13.12	6,900
Feb 02, 2024	13.84	13.84	13.84	13.84	13.84	-
Feb 01, 2024	13.84	13.84	13.84	13.84	13.84	100
Jan 31, 2024	13.50	13.50	13.50	13.50	13.50	-
Jan 30, 2024	13.50	13.50	13.50	13.50	13.50	100
Jan 29, 2024	13.37	13.37	13.37	13.37	13.37	100
Jan 26, 2024	13.44	13.44	13.44	13.44	13.44	200
Jan 25, 2024	13.35	13.38	13.35	13.38	13.38	800
Jan 24, 2024	13.50	13.50	13.50	13.50	13.50	100
Jan 23, 2024	13.40	13.40	13.40	13.40	13.40	2,000
Jan 22, 2024	13.62	13.62	13.62	13.62	13.62	100
Jan 19, 2024	13.74	13.74	13.74	13.74	13.74	-
Jan 18, 2024	13.74	13.74	13.74	13.74	13.74	-
Jan 17, 2024	13.74	13.74	13.74	13.74	13.74	6,000
Jan 16, 2024	13.74	13.74	13.74	13.74	13.74	4,000
Jan 12, 2024	13.74	13.74	13.74	13.74	13.74	3,000
Jan 11, 2024	13.74	13.74	13.74	13.74	13.74	800
Jan 10, 2024	13.74	13.74	13.74	13.74	13.74	12,300
Jan 09, 2024	13.74	13.74	13.74	13.74	13.74	-
Jan 08, 2024	13.74	13.74	13.74	13.74	13.74	100
Jan 05, 2024	13.46	13.46	13.46	13.46	13.46	5,600
Jan 04, 2024	13.46	13.46	13.46	13.46	13.46	5,100
Jan 03, 2024	13.46	13.46	13.46	13.46	13.46	-
Jan 02, 2024	13.46	13.46	13.46	13.46	13.46	-
Dec 29, 2023	13.46	13.46	13.46	13.46	13.46	-
Dec 28, 2023	13.46	13.46	13.46	13.46	13.46	-
Dec 27, 2023	12.90	13.46	12.90	13.46	13.46	1,600
Dec 26, 2023	13.71	13.71	13.71	13.71	13.71	-
Dec 22, 2023	13.71	13.71	13.71	13.71	13.71	-
Dec 21, 2023	13.71	13.71	13.71	13.71	13.71	-
Dec 20, 2023	13.26	13.71	13.26	13.71	13.71	100
Dec 19, 2023	13.75	13.75	13.75	13.75	13.75	100
Dec 18, 2023	13.42	13.42	13.42	13.42	13.42	100
Dec 15, 2023	13.64	13.66	13.64	13.66	13.66	300
Dec 14, 2023	13.84	13.84	13.84	13.84	13.84	100
Dec 13, 2023	13.56	13.56	13.56	13.56	13.56	9,800
Dec 12, 2023	13.43	13.43	13.43	13.43	13.43	-
Dec 11, 2023	13.43	13.43	13.43	13.43	13.43	100
Dec 08, 2023	13.28	13.28	13.28	13.28	13.28	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.02+0.02(+0.03%)

Bitcoin CAD80,371.34+1,841.41(+2.34%)

STOCKS SURGE AS FED RATE-HIKE FEARS FADE

E.ON SE (ENAKF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.02
+0.02(+0.03%)

Bitcoin CAD
80,371.34
+1,841.41(+2.34%)