Canada markets closed

Eni SpA (ENI.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
14.51+0.22 (+1.54%)
As of 04:31PM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202414.5114.5214.4414.5114.51200
Jun 28, 202414.2714.4114.2714.2914.29-
Jun 27, 202414.2214.3614.2214.2414.24-
Jun 26, 202414.2914.3114.2114.2114.21-
Jun 25, 202414.1614.3914.1614.1614.16-
Jun 24, 202413.9514.1013.9514.0614.06200
Jun 21, 202414.0614.0913.8413.8413.84-
Jun 20, 202413.9214.1113.9214.0214.02-
Jun 19, 202413.7313.9213.7313.8313.83-
Jun 18, 202413.5813.7713.5813.6713.67-
Jun 17, 202413.5713.6513.5113.5613.56-
Jun 14, 202413.6313.7113.4413.4413.44-
Jun 13, 202413.9213.9213.6513.6513.65-
Jun 12, 202414.0414.1313.8913.8913.891,000
Jun 11, 202414.1014.1013.9213.9213.92-
Jun 10, 202414.0014.0713.9414.0714.07-
Jun 07, 202414.0914.0913.9213.9213.92-
Jun 06, 202413.9714.0213.9213.9513.95-
Jun 05, 202414.0314.0313.9313.9313.9335
Jun 04, 202414.2914.2913.9513.9513.95-
Jun 03, 202414.5314.6314.3114.3114.31350
May 31, 202414.3914.4614.3714.4614.46-
May 30, 202414.3714.3914.3014.3014.30-
May 29, 202414.5014.5814.3514.3514.35-
May 28, 202414.4814.5414.4814.5314.53-
May 27, 202414.3814.5114.3814.5114.51-
May 24, 202414.3314.3914.3214.3914.39-
May 23, 202414.3714.4914.3714.3814.38-
May 22, 202414.5914.5914.3314.3314.33-
May 21, 202414.5914.6014.4914.5014.50-
May 20, 202414.5914.8414.5714.5714.57-
May 20, 20240.23 Dividend
May 17, 202414.8514.8514.8014.8014.57-
May 16, 202414.8914.8914.7014.7614.53300
May 15, 202415.2815.2814.8614.8614.63-
May 14, 202415.1315.2615.1215.1214.89-
May 13, 202415.1815.2315.1415.1414.90-
May 10, 202415.0015.2415.0015.0914.86-
May 09, 202414.8415.0014.8414.9214.69-
May 08, 202414.9414.9414.8214.8514.62-
May 07, 202414.9514.9514.8714.9514.72500
May 06, 202414.7914.8814.7414.7814.55-
May 03, 202414.7414.7714.7114.7114.48-
May 02, 202415.1515.1514.7514.8114.58-
Apr 30, 202415.2115.3615.0515.0514.82-
Apr 29, 202415.2915.3315.2315.2314.99-
Apr 26, 202415.3015.3315.1815.1814.95-
Apr 25, 202415.1715.3415.1715.2415.0010
Apr 24, 202415.4515.4515.0915.0914.86-
Apr 23, 202415.3515.4615.3115.4615.22-
Apr 22, 202415.4215.4215.2415.2415.01500
Apr 19, 202415.1015.2215.0615.1714.93-
Apr 18, 202415.3615.3615.0915.1014.87-
Apr 17, 202414.9915.3114.9915.2314.99-
Apr 16, 202415.2515.3815.1515.1714.93-
Apr 15, 202415.7915.7915.4115.4115.17500
Apr 12, 202415.3715.7915.3715.5615.32-
Apr 11, 202415.2415.5715.2415.3415.10400
Apr 10, 202415.4515.5415.3115.3115.08-
Apr 09, 202415.5615.5615.3515.3515.11-
Apr 08, 202415.5715.5715.3615.4115.17-
Apr 05, 202415.3515.5115.3515.4915.25-
Apr 04, 202415.1315.3215.1315.2815.04-
Apr 03, 202414.9815.1714.9815.1714.94-
Apr 02, 202414.6815.0814.6814.9414.7140
Mar 28, 202414.5214.6314.5214.5214.29-
Mar 27, 202414.5314.5914.5014.5014.27-
Mar 26, 202414.5814.5814.4314.4314.21-
Mar 25, 202414.3314.5314.3314.4814.26-
Mar 22, 202414.2614.3214.2614.2814.06-
Mar 21, 202414.3614.3914.2914.2914.06-
Mar 20, 202414.5514.5514.2614.2614.04-
Mar 19, 202414.2414.5814.2414.5214.29-
Mar 18, 202414.3114.3114.1614.2013.98-
Mar 18, 20240.24 Dividend
Mar 15, 202414.6014.7014.4614.4614.00-
Mar 14, 202414.9515.0914.5114.5114.05-
Mar 13, 202414.7014.9614.7014.9314.46-
Mar 12, 202414.5514.6714.5514.6214.16-
Mar 11, 202414.7314.7314.5214.5314.07-
Mar 08, 202414.5414.7314.5414.6614.19-
Mar 07, 202414.5414.6414.5414.5614.09-
Mar 06, 202414.4914.6514.4914.5814.12140
Mar 05, 202414.2714.4514.2714.3913.93-
Mar 04, 202414.1914.3514.1914.2913.83-
Mar 01, 202414.2714.3314.2114.2113.76-
Feb 29, 202414.2414.2914.1714.1713.72-
Feb 28, 202414.3514.4114.2814.2813.83-
Feb 27, 202414.1214.3614.1214.3613.90-
Feb 26, 202414.1914.2614.1314.2613.8020
Feb 23, 202414.1614.2414.1614.1913.74-
Feb 22, 202414.2814.3714.1714.1713.72-
Feb 21, 202414.0914.3014.0514.2413.79-
Feb 20, 202414.1214.2614.1114.1113.66-
Feb 19, 202414.0414.1514.0414.1113.66-
Feb 16, 202414.5614.5614.0714.0713.62-
Feb 15, 202414.3714.5114.3714.4914.03-
Feb 14, 202414.4914.5314.4214.4213.96500
Feb 13, 202414.4114.6014.4114.5114.05-
Feb 12, 202414.2514.4214.2514.3913.93-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...