Canada markets close in 4 hours 5 minutes

Enterprise Financial Services Corp (GV9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
38.60+2.00 (+5.46%)
As of 08:05AM CEST. Market open.
Time Period:
Jul 12, 2023 - Jul 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202438.6038.6038.6038.6038.60100
Jul 11, 202436.6036.6036.6036.6036.60-
Jul 10, 202436.0036.0036.0036.0036.00-
Jul 09, 202435.6035.6035.6035.6035.60-
Jul 08, 202435.4035.4035.4035.4035.40-
Jul 05, 202436.0036.0036.0036.0036.00-
Jul 04, 202436.0036.0036.0036.0036.00-
Jul 03, 202437.0037.0037.0037.0037.00-
Jul 02, 202436.8036.8036.8036.8036.80-
Jul 01, 202437.4037.4037.4037.4037.40-
Jun 28, 202436.0036.0036.0036.0036.00-
Jun 27, 202435.6035.6035.6035.6035.60-
Jun 26, 202435.4035.4035.4035.4035.40-
Jun 25, 202435.6035.6035.6035.6035.60-
Jun 24, 202435.4035.4035.4035.4035.40-
Jun 21, 202435.2035.2035.2035.2035.20-
Jun 20, 202435.4035.4035.4035.4035.40-
Jun 19, 202435.4035.4035.4035.4035.40-
Jun 18, 202435.2035.2035.2035.2035.20-
Jun 17, 202434.8034.8034.8034.8034.80-
Jun 14, 202435.2035.2035.2035.2035.20-
Jun 14, 20240.24154 Dividend
Jun 13, 202435.4035.4035.4035.4035.16-
Jun 12, 202434.8034.8034.8034.8034.56-
Jun 11, 202434.8034.8034.8034.8034.56-
Jun 10, 202435.0035.0035.0035.0034.76-
Jun 07, 202434.6034.6034.6034.6034.36-
Jun 06, 202434.8034.8034.8034.8034.56-
Jun 05, 202434.0034.0034.0034.0033.77-
Jun 04, 202434.4034.6034.4034.6034.36100
Jun 03, 202435.2035.2035.2035.2034.96-
May 31, 202434.6034.6034.6034.6034.36-
May 30, 202434.2034.2034.2034.2033.97-
May 29, 202434.8034.8034.8034.8034.56-
May 28, 202435.0035.0035.0035.0034.76-
May 27, 202435.2035.2035.2035.2034.96-
May 24, 202435.0035.0035.0035.0034.76-
May 23, 202435.8035.8035.8035.8035.56-
May 22, 202436.4036.4036.4036.4036.15-
May 21, 202436.4036.4036.4036.4036.15-
May 20, 202437.2037.2037.2037.2036.95-
May 17, 202436.8036.8036.8036.8036.55-
May 16, 202436.4036.4036.4036.4036.15-
May 15, 202436.2036.2036.2036.2035.95-
May 14, 202436.4036.4036.4036.4036.15-
May 13, 202436.6036.6036.6036.6036.35-
May 10, 202436.6036.6036.6036.6036.35-
May 09, 202436.4036.4036.4036.4036.15-
May 08, 202436.4036.4036.4036.4036.15-
May 07, 202436.4036.4036.4036.4036.15-
May 06, 202436.2036.2036.2036.2035.95-
May 03, 202436.4036.4036.4036.4036.15-
May 02, 202435.8035.8035.8035.8035.56-
Apr 30, 202435.2035.2035.2035.2034.96-
Apr 29, 202435.6035.6035.6035.6035.36-
Apr 26, 202435.8035.8035.8035.8035.56-
Apr 25, 202436.0036.0036.0036.0035.75-
Apr 24, 202436.2036.2036.2036.2035.95-
Apr 23, 202436.8036.8036.8036.8036.55-
Apr 22, 202436.8036.8036.8036.8036.55-
Apr 19, 202435.4035.4035.4035.4035.16-
Apr 18, 202435.0035.0035.0035.0034.76-
Apr 17, 202435.4035.4035.4035.4035.16-
Apr 16, 202435.6035.6035.6035.6035.36-
Apr 15, 202435.4035.4035.4035.4035.16-
Apr 12, 202435.2035.2035.2035.2034.96-
Apr 11, 202434.8034.8034.8034.8034.56-
Apr 10, 202435.8035.8035.8035.8035.56-
Apr 09, 202435.6035.6035.6035.6035.36-
Apr 08, 202435.6035.6035.6035.6035.36-
Apr 05, 202435.8035.8035.8035.8035.56-
Apr 04, 202435.0035.0035.0035.0034.76-
Apr 03, 202435.0035.0035.0035.0034.76-
Apr 02, 202436.0037.2036.0037.2036.95100
Mar 28, 202436.6036.6036.6036.6036.35-
Mar 27, 202435.8035.8035.8035.8035.56-
Mar 26, 202435.6035.6035.6035.6035.36-
Mar 25, 202435.4035.4035.4035.4035.16-
Mar 22, 202436.4036.4036.4036.4036.15-
Mar 21, 202435.4035.4035.4035.4035.16-
Mar 20, 202434.8034.8034.8034.8034.56-
Mar 19, 202434.6034.6034.6034.6034.36-
Mar 18, 202434.4034.4034.4034.4034.17-
Mar 15, 202434.0034.0034.0034.0033.77-
Mar 14, 202435.2035.2035.2035.2034.96-
Mar 14, 20240.228425 Dividend
Mar 13, 202435.4035.4035.4035.4034.93-
Mar 12, 202435.8035.8035.8035.8035.33-
Mar 11, 202436.0036.0036.0036.0035.52-
Mar 08, 202436.4036.4036.4036.4035.92-
Mar 07, 202436.4036.4036.4036.4035.92-
Mar 06, 202436.4036.4036.4036.4035.92-
Mar 05, 202435.4035.4035.4035.4034.93-
Mar 04, 202436.0036.0036.0036.0035.52-
Mar 01, 202436.4036.4036.4036.4035.92-
Feb 29, 202436.0036.0036.0036.0035.52-
Feb 28, 202436.4036.4036.4036.4035.92-
Feb 27, 202436.0036.0036.0036.0035.52-
Feb 26, 202437.2037.2037.2037.2036.71-
Feb 23, 202436.8036.8036.8036.8036.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...