ePlus inc. (MLE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 18, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 50 |
| Sept 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sept 16, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Sept 13, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Sept 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Sept 11, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Sept 10, 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | - |
| Sept 09, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Sept 06, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
| Sept 05, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Sept 04, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Sept 03, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Sept 02, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Aug 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Aug 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Aug 28, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Aug 27, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Aug 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Aug 23, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Aug 22, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Aug 21, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Aug 20, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Aug 19, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Aug 16, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Aug 15, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Aug 14, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Aug 13, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Aug 12, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Aug 09, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Aug 08, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 07, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 06, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 05, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 02, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Aug 01, 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jul 31, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Jul 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jul 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Jul 26, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Jul 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Jul 24, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Jul 23, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jul 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 18, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jul 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 16, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jul 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jul 11, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 10, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jul 08, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jul 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jul 04, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jul 03, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 02, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 01, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 27, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 26, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 25, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 21, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jun 17, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| Jun 14, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 13, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 10, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| Jun 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 06, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 05, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 04, 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| Jun 03, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| May 31, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| May 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| May 29, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| May 28, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 27, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 24, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| May 23, 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 50 |
| May 22, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| May 21, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| May 20, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 15, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 14, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| May 13, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| May 10, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| May 09, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| May 08, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| May 07, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| May 06, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 03, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 02, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| *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.