Etteplan Oyj (EPL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.90

-0.10

(-0.77%)

At close: 08:06AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	12.90	12.90	12.90	12.90	12.90	100
May 02, 2024	13.00	13.00	13.00	13.00	13.00	-
Apr 30, 2024	13.45	13.45	13.45	13.45	13.45	-
Apr 29, 2024	13.35	13.35	13.35	13.35	13.35	-
Apr 26, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 25, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 24, 2024	13.70	13.70	13.70	13.70	13.70	-
Apr 23, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 22, 2024	13.70	13.70	13.70	13.70	13.70	-
Apr 19, 2024	13.40	13.40	13.40	13.40	13.40	-
Apr 18, 2024	13.65	13.65	13.65	13.65	13.65	-
Apr 17, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 16, 2024	13.55	13.55	13.55	13.55	13.55	-
Apr 15, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 12, 2024	13.65	13.65	13.65	13.65	13.65	-
Apr 11, 2024	13.60	13.60	13.60	13.60	13.60	-
Apr 10, 2024	13.80	13.80	13.80	13.80	13.80	-
Apr 10, 2024	0.3 Dividend
Apr 09, 2024	13.65	13.65	13.65	13.65	13.35	-
Apr 08, 2024	13.50	13.50	13.50	13.50	13.20	-
Apr 05, 2024	13.35	13.35	13.35	13.35	13.06	-
Apr 04, 2024	13.40	13.40	13.40	13.40	13.11	-
Apr 03, 2024	13.30	13.30	13.30	13.30	13.01	-
Apr 02, 2024	13.30	13.30	13.30	13.30	13.01	-
Mar 28, 2024	13.25	13.25	13.25	13.25	12.96	-
Mar 27, 2024	13.20	13.20	13.20	13.20	12.91	-
Mar 26, 2024	13.00	13.00	13.00	13.00	12.71	-
Mar 25, 2024	13.15	13.15	13.15	13.15	12.86	-
Mar 22, 2024	13.10	13.10	13.10	13.10	12.81	-
Mar 21, 2024	13.15	13.15	13.15	13.15	12.86	-
Mar 20, 2024	13.25	13.25	13.25	13.25	12.96	-
Mar 19, 2024	13.25	13.25	13.25	13.25	12.96	-
Mar 18, 2024	13.20	13.20	13.20	13.20	12.91	-
Mar 15, 2024	13.25	13.25	13.25	13.25	12.96	-
Mar 14, 2024	12.95	12.95	12.95	12.95	12.67	-
Mar 13, 2024	13.05	13.05	13.05	13.05	12.76	-
Mar 12, 2024	13.65	13.65	13.65	13.65	13.35	-
Mar 11, 2024	12.90	12.90	12.90	12.90	12.62	-
Mar 08, 2024	12.60	12.60	12.60	12.60	12.32	-
Mar 07, 2024	12.75	12.75	12.75	12.75	12.47	-
Mar 06, 2024	12.70	12.70	12.70	12.70	12.42	-
Mar 05, 2024	12.75	12.75	12.75	12.75	12.47	-
Mar 04, 2024	12.85	12.85	12.85	12.85	12.57	-
Mar 01, 2024	13.00	13.00	13.00	13.00	12.71	-
Feb 29, 2024	13.10	13.10	13.10	13.10	12.81	-
Feb 28, 2024	12.90	12.90	12.90	12.90	12.62	-
Feb 27, 2024	12.80	12.80	12.80	12.80	12.52	-
Feb 26, 2024	12.95	12.95	12.95	12.95	12.67	-
Feb 23, 2024	13.05	13.05	13.05	13.05	12.76	-
Feb 22, 2024	13.15	13.15	13.15	13.15	12.86	-
Feb 21, 2024	13.00	13.00	13.00	13.00	12.71	-
Feb 20, 2024	13.20	13.20	13.20	13.20	12.91	-
Feb 19, 2024	13.10	13.10	13.10	13.10	12.81	-
Feb 16, 2024	13.25	13.25	13.15	13.15	12.86	100
Feb 15, 2024	13.30	13.50	13.30	13.50	13.20	35
Feb 14, 2024	13.65	13.65	13.65	13.65	13.35	-
Feb 13, 2024	13.60	13.60	13.60	13.60	13.30	-
Feb 12, 2024	13.70	13.70	13.70	13.70	13.40	-
Feb 09, 2024	14.00	14.00	14.00	14.00	13.69	-
Feb 08, 2024	13.30	13.30	13.30	13.30	13.01	-
Feb 07, 2024	13.25	13.25	13.25	13.25	12.96	-
Feb 06, 2024	13.30	13.30	13.30	13.30	13.01	-
Feb 05, 2024	13.30	13.30	13.30	13.30	13.01	-
Feb 02, 2024	13.35	13.35	13.35	13.35	13.06	-
Feb 01, 2024	13.20	13.20	13.20	13.20	12.91	-
Jan 31, 2024	13.35	13.35	13.35	13.35	13.06	-
Jan 30, 2024	13.35	13.35	13.35	13.35	13.06	-
Jan 29, 2024	13.40	13.40	13.40	13.40	13.11	-
Jan 26, 2024	13.45	13.45	13.45	13.45	13.15	-
Jan 25, 2024	13.40	13.40	13.40	13.40	13.11	-
Jan 24, 2024	13.35	13.75	13.35	13.75	13.45	20
Jan 23, 2024	13.20	13.20	13.20	13.20	12.91	-
Jan 22, 2024	13.40	13.40	13.40	13.40	13.11	-
Jan 19, 2024	13.40	13.40	13.40	13.40	13.11	-
Jan 18, 2024	13.65	13.65	13.65	13.65	13.35	-
Jan 17, 2024	13.55	13.55	13.55	13.55	13.25	-
Jan 16, 2024	13.60	13.60	13.60	13.60	13.30	-
Jan 15, 2024	13.70	13.70	13.70	13.70	13.40	-
Jan 12, 2024	13.70	13.70	13.70	13.70	13.40	-
Jan 11, 2024	13.65	13.65	13.65	13.65	13.35	-
Jan 10, 2024	13.70	13.70	13.70	13.70	13.40	-
Jan 09, 2024	13.60	13.60	13.60	13.60	13.30	-
Jan 08, 2024	13.50	13.50	13.50	13.50	13.20	-
Jan 05, 2024	13.45	13.45	13.45	13.45	13.15	-
Jan 04, 2024	13.50	13.50	13.50	13.50	13.20	-
Jan 03, 2024	13.55	13.55	13.55	13.55	13.25	-
Jan 02, 2024	13.65	13.65	13.65	13.65	13.35	-
Dec 29, 2023	13.55	13.55	13.55	13.55	13.25	-
Dec 28, 2023	13.50	13.50	13.50	13.50	13.20	-
Dec 27, 2023	13.70	13.70	13.70	13.70	13.40	-
Dec 22, 2023	13.95	13.95	13.95	13.95	13.64	-
Dec 21, 2023	14.00	14.00	14.00	14.00	13.69	-
Dec 20, 2023	14.25	14.25	14.25	14.25	13.94	-
Dec 19, 2023	14.45	14.45	14.45	14.45	14.13	-
Dec 18, 2023	14.05	14.05	14.05	14.05	13.74	-
Dec 15, 2023	14.15	14.15	14.15	14.15	13.84	-
Dec 14, 2023	14.35	14.35	14.35	14.35	14.03	-
Dec 13, 2023	14.45	14.45	14.45	14.45	14.13	-
Dec 12, 2023	14.40	14.40	14.40	14.40	14.08	-
Dec 11, 2023	14.15	14.15	14.15	14.15	13.84	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,868.04+5,591.25(+6.88%)

Etteplan Oyj (EPL.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,868.04
+5,591.25(+6.88%)