ENEOS Holdings Inc (JHJ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Oct 03, 2024 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 550 |
| Oct 02, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Oct 01, 2024 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | - |
| Sept 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Sept 27, 2024 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | - |
| Sept 27, 2024 | 11 Dividend | |||||
| Sept 26, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | -6.08 | - |
| Sept 25, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | -6.08 | - |
| Sept 24, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | -6.06 | - |
| Sept 23, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | -6.06 | - |
| Sept 20, 2024 | 4.90 | 4.92 | 4.90 | 4.92 | -6.08 | - |
| Sept 19, 2024 | 4.76 | 4.82 | 4.76 | 4.82 | -5.96 | - |
| Sept 18, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -5.86 | - |
| Sept 17, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -5.76 | - |
| Sept 16, 2024 | 4.64 | 4.64 | 4.62 | 4.62 | -5.71 | - |
| Sept 13, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Sept 12, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Sept 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | -5.66 | - |
| Sept 10, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| Sept 09, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Sept 06, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -5.81 | - |
| Sept 05, 2024 | 4.74 | 4.74 | 4.72 | 4.72 | -5.83 | - |
| Sept 04, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| Sept 03, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | -6.06 | - |
| Sept 02, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | -5.98 | - |
| Aug 30, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | -6.01 | - |
| Aug 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | -5.88 | - |
| Aug 28, 2024 | 4.76 | 4.76 | 4.74 | 4.74 | -5.86 | - |
| Aug 27, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | -5.91 | - |
| Aug 26, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Aug 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Aug 22, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | -5.66 | - |
| Aug 21, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -5.56 | - |
| Aug 20, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -5.64 | - |
| Aug 19, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -5.68 | - |
| Aug 16, 2024 | 4.60 | 4.60 | 4.58 | 4.58 | -5.66 | - |
| Aug 15, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -5.46 | - |
| Aug 14, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -5.31 | - |
| Aug 13, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | -5.21 | - |
| Aug 12, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | -5.17 | - |
| Aug 09, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | -5.19 | - |
| Aug 08, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | -5.17 | - |
| Aug 07, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | -5.07 | - |
| Aug 06, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | -5.07 | - |
| Aug 05, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | -4.60 | - |
| Aug 02, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | -5.34 | - |
| Aug 01, 2024 | 4.56 | 4.58 | 4.56 | 4.58 | -5.66 | - |
| Jul 31, 2024 | 4.74 | 4.78 | 4.74 | 4.78 | -5.91 | 560 |
| Jul 30, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71 | - |
| Jul 29, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| Jul 26, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -5.64 | - |
| Jul 25, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -5.56 | - |
| Jul 24, 2024 | 4.62 | 4.62 | 4.60 | 4.60 | -5.68 | - |
| Jul 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Jul 22, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71 | - |
| Jul 19, 2024 | 4.66 | 4.66 | 4.64 | 4.66 | -5.76 | - |
| Jul 18, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | -5.91 | - |
| Jul 17, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -5.93 | - |
| Jul 16, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Jul 15, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Jul 12, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Jul 11, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| Jul 10, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| Jul 09, 2024 | 4.70 | 4.70 | 4.68 | 4.68 | -5.78 | - |
| Jul 08, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -5.86 | - |
| Jul 05, 2024 | 4.78 | 4.92 | 4.78 | 4.78 | -5.91 | 210 |
| Jul 04, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -5.93 | - |
| Jul 03, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | -5.91 | - |
| Jul 02, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | -6.01 | - |
| Jul 01, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -5.93 | - |
| Jun 28, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -5.86 | - |
| Jun 27, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Jun 26, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -5.86 | - |
| Jun 25, 2024 | 4.80 | 4.80 | 4.78 | 4.78 | -5.91 | 300 |
| Jun 24, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -5.76 | - |
| Jun 21, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Jun 20, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -5.71 | - |
| Jun 19, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -5.76 | - |
| Jun 18, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Jun 17, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| Jun 14, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | -5.98 | - |
| Jun 13, 2024 | 4.72 | 4.74 | 4.72 | 4.74 | -5.86 | 1,650 |
| Jun 12, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | -5.93 | - |
| Jun 11, 2024 | 4.68 | 4.80 | 4.68 | 4.80 | -5.93 | - |
| Jun 10, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | -5.76 | - |
| Jun 07, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -5.61 | - |
| Jun 06, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -5.64 | - |
| Jun 05, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -5.61 | - |
| Jun 04, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| Jun 03, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | -5.86 | - |
| May 31, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -5.83 | - |
| May 30, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -5.68 | - |
| May 29, 2024 | 4.62 | 4.64 | 4.60 | 4.60 | -5.68 | 3,300 |
| May 28, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -5.73 | - |
| May 27, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -5.68 | - |
| May 24, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -5.61 | - |
| May 23, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -5.59 | - |
| May 22, 2024 | 4.58 | 4.64 | 4.58 | 4.64 | -5.73 | 21,000 |
| May 21, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -5.78 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.