Singapore markets close in 2 hours 26 minutes

Essential Utilities, Inc. (A2A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
34.510.00 (0.00%)
As of 09:41PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202434.5634.5634.5134.5134.515
27 Jun 202434.5034.7234.5034.7234.72-
26 Jun 202434.6634.7334.6634.7334.73-
25 Jun 202434.9934.9934.7034.7034.70-
24 Jun 202434.3934.3934.3934.3934.39-
21 Jun 202434.9334.9334.9334.9334.935
20 Jun 202434.0934.3834.0934.3834.38-
19 Jun 202434.0534.2234.0534.2234.22-
18 Jun 202434.1934.3734.1934.3734.37-
17 Jun 202434.3134.3134.2834.2834.28-
14 Jun 202434.0034.5434.0034.4534.4586
13 Jun 202433.9634.3733.9634.3734.37-
12 Jun 202434.0734.0734.0334.0334.03-
11 Jun 202433.9634.1633.9634.1634.16-
10 Jun 202433.9633.9633.9633.9633.96-
07 Jun 202434.2334.2334.1434.1434.14-
06 Jun 202434.3934.4234.3934.4234.42-
05 Jun 202434.6135.3934.6134.6534.6560
04 Jun 202434.2334.8334.2334.8334.83-
03 Jun 202434.4434.4434.4434.4434.44-
31 May 202433.6133.6133.6133.6133.61-
30 May 202432.6233.5232.6233.5233.52-
29 May 202433.1433.2033.1433.2033.20-
28 May 202433.8633.8633.5233.5233.52-
27 May 202433.9033.9033.9033.9033.90-
24 May 202433.9334.0633.9334.0634.06-
23 May 202435.2135.2134.2034.2034.20-
22 May 202435.8135.9935.4335.4335.4330
21 May 202435.7336.0035.7336.0036.00-
20 May 202436.0936.0936.0936.0936.09-
17 May 202435.8735.8735.8735.8735.87-
16 May 202435.8536.0035.8536.0036.00-
15 May 202435.8235.8235.8235.8235.82-
14 May 202435.9336.0535.9336.0536.05-
13 May 202436.0536.5936.0536.5936.5968
10 May 202435.7136.2735.7136.2036.2010
09 May 202435.3135.3135.3135.3135.31-
09 May 20240.3071 Dividend
08 May 202435.5736.2635.5735.7435.438
07 May 202435.2335.8135.2335.8135.50-
06 May 202434.7634.7634.7634.7634.46-
03 May 202434.8234.8334.8234.8334.53-
02 May 202434.2734.2734.2734.2733.98-
30 Apr 202433.6534.1833.6534.1833.89-
29 Apr 202433.3633.8333.3633.8333.54-
26 Apr 202433.7533.7533.7333.7333.44-
25 Apr 202433.6133.8533.6133.8533.56-
24 Apr 202433.5433.9533.5433.9533.66-
23 Apr 202433.3533.8133.3533.8133.52-
22 Apr 202432.9933.4832.9933.4833.19-
19 Apr 202432.5333.2532.5333.2532.96-
18 Apr 202432.0332.0332.0332.0331.75-
17 Apr 202431.5132.1331.5132.1331.85-
16 Apr 202432.1432.1431.6631.6631.39-
15 Apr 202432.0032.0032.0032.0031.73-
12 Apr 202432.3432.3432.3432.3432.06-
11 Apr 202432.2532.3832.2532.3832.10-
10 Apr 202433.5033.5032.3932.3932.11-
09 Apr 202433.0333.6333.0333.6333.34139
08 Apr 202432.6732.6732.6732.6732.39-
05 Apr 202433.3333.3332.9132.9132.63-
04 Apr 202432.9033.4232.9033.4233.13-
03 Apr 202433.3433.3433.2033.2032.91-
02 Apr 202433.8633.8633.4933.4933.20-
28 Mar 202433.9334.1333.9334.1333.84-
27 Mar 202432.7633.8032.7633.8033.51-
26 Mar 202433.3533.3532.6732.6732.39-
25 Mar 202433.6133.6133.3633.3633.07-
22 Mar 202433.5333.6833.5333.6833.39-
21 Mar 202433.3133.4533.3133.4533.16-
20 Mar 202432.9533.1932.9533.1932.90-
19 Mar 202432.7832.9532.7832.9532.67-
18 Mar 202432.8832.8832.8832.8832.60-
15 Mar 202432.8932.8932.8632.8632.58-
14 Mar 202433.2333.2332.8732.8732.59-
13 Mar 202432.5832.9832.5832.9832.7040
12 Mar 202432.7332.7332.5932.5932.31-
11 Mar 202432.0732.7432.0732.7432.46-
08 Mar 202431.9732.1831.9732.1831.90-
07 Mar 202431.6031.8031.6031.8031.53-
06 Mar 202431.4731.9231.4731.9231.65-
05 Mar 202432.2532.2531.6131.6131.34-
04 Mar 202431.7231.7231.7231.7231.45-
01 Mar 202431.8331.8531.8331.8531.58-
29 Feb 202431.6932.1031.6932.1031.82-
28 Feb 202431.7531.9031.7531.9031.63-
27 Feb 202431.1431.8631.1431.8631.59-
26 Feb 202432.0332.0332.0032.0031.73220
23 Feb 202432.4632.4632.3832.3832.10-
22 Feb 202433.2033.2033.0533.0532.77-
21 Feb 202432.9933.3332.9933.3333.04-
20 Feb 202433.1333.1333.1333.1332.85-
19 Feb 202433.2133.2133.0433.0432.76-
16 Feb 202433.2333.5133.2333.5133.22-
15 Feb 202432.6933.3732.6933.3733.08-
14 Feb 202432.3432.7532.3432.7532.47-
13 Feb 202432.9032.9032.3632.3632.08-
12 Feb 202432.3033.0932.3033.0932.81-
09 Feb 202432.4632.5732.4632.5732.29-
08 Feb 202432.3732.6032.3732.6032.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...