Enterprise Financial Services Corp (GV9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Oct 04, 2022 - Oct 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 20 |
| Oct 03, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Oct 02, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sept 29, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Sept 28, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Sept 27, 2023 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Sept 26, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sept 25, 2023 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Sept 22, 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Sept 21, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sept 20, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sept 19, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Sept 18, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Sept 15, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Sept 14, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Sept 14, 2023 | 0.232675 Dividend | |||||
| Sept 13, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Sept 12, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Sept 11, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Sept 08, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Sept 07, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Sept 06, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Sept 05, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | - |
| Sept 04, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | - |
| Sept 01, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | - |
| Aug 31, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - |
| Aug 30, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Aug 29, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Aug 28, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Aug 25, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Aug 24, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Aug 23, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | - |
| Aug 22, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Aug 21, 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | - |
| Aug 18, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Aug 17, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Aug 16, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Aug 15, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | - |
| Aug 14, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Aug 11, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - |
| Aug 10, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Aug 09, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Aug 08, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | - |
| Aug 07, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | - |
| Aug 04, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - |
| Aug 03, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - |
| Aug 02, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.76 | - |
| Aug 01, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - |
| Jul 31, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | - |
| Jul 28, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Jul 27, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.96 | - |
| Jul 26, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Jul 25, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | - |
| Jul 24, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | - |
| Jul 21, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.35 | - |
| Jul 20, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | - |
| Jul 19, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.95 | - |
| Jul 18, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Jul 17, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.56 | - |
| Jul 14, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Jul 13, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Jul 12, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jul 11, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Jul 10, 2023 | 35.60 | 35.60 | 35.60 | 35.60 | 35.37 | - |
| Jul 07, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - |
| Jul 06, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 05, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 04, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 03, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Jun 30, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jun 29, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Jun 28, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | - |
| Jun 27, 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.17 | - |
| Jun 26, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.97 | - |
| Jun 23, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Jun 22, 2023 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Jun 21, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Jun 20, 2023 | 38.00 | 38.00 | 37.60 | 37.60 | 37.35 | 20 |
| Jun 19, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.75 | - |
| Jun 16, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| Jun 15, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 38.15 | - |
| Jun 14, 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| Jun 14, 2023 | 0.231475 Dividend | |||||
| Jun 13, 2023 | 38.80 | 38.80 | 38.80 | 38.80 | 38.32 | - |
| Jun 12, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.51 | - |
| Jun 09, 2023 | 39.40 | 39.40 | 39.40 | 39.40 | 38.91 | - |
| Jun 08, 2023 | 40.60 | 40.60 | 40.60 | 40.60 | 40.09 | - |
| Jun 07, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | - |
| Jun 06, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.53 | - |
| Jun 05, 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 38.71 | - |
| Jun 02, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | - |
| Jun 01, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.13 | - |
| May 31, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.72 | - |
| May 30, 2023 | 38.40 | 38.40 | 38.40 | 38.40 | 37.92 | - |
| May 29, 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 37.72 | - |
| May 26, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.33 | - |
| May 25, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 37.53 | - |
| May 24, 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.33 | - |
| May 23, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 36.74 | - |
| May 22, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 35.75 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
