Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,141.00 -788.76 (-1.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Ensign Energy Services Inc. (ENB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 25 Apr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 30 |
| 24 Apr 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 22 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | - |
| 19 Apr 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 18 Apr 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | - |
| 17 Apr 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | - |
| 16 Apr 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | - |
| 15 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 12 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 11 Apr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 10 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 09 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 08 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 05 Apr 2024 | 1.7900 | 1.8800 | 1.7800 | 1.7800 | 1.7800 | 100 |
| 04 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 03 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 28 Mar 2024 | 1.7112 | 1.8156 | 1.7112 | 1.7266 | 1.7266 | 28 |
| 27 Mar 2024 | 1.6686 | 1.6696 | 1.6674 | 1.6696 | 1.6696 | - |
| 26 Mar 2024 | 1.6936 | 1.7952 | 1.6936 | 1.7056 | 1.7056 | 42 |
| 25 Mar 2024 | 1.5900 | 1.6864 | 1.5900 | 1.6532 | 1.6532 | 70 |
| 22 Mar 2024 | 1.6920 | 1.6940 | 1.6498 | 1.6498 | 1.6498 | - |
| 21 Mar 2024 | 1.7736 | 1.7758 | 1.7338 | 1.7338 | 1.7338 | - |
| 20 Mar 2024 | 1.7898 | 1.7898 | 1.7890 | 1.7898 | 1.7898 | - |
| 19 Mar 2024 | 1.8264 | 1.8266 | 1.8116 | 1.8116 | 1.8116 | - |
| 18 Mar 2024 | 1.7650 | 1.7672 | 1.7650 | 1.7672 | 1.7672 | - |
| 15 Mar 2024 | 1.7140 | 1.7446 | 1.7128 | 1.7446 | 1.7446 | - |
| 14 Mar 2024 | 1.6664 | 1.6854 | 1.6664 | 1.6854 | 1.6854 | - |
| 13 Mar 2024 | 1.6528 | 1.6906 | 1.6528 | 1.6906 | 1.6906 | - |
| 12 Mar 2024 | 1.6804 | 1.6814 | 1.6506 | 1.6506 | 1.6506 | - |
| 11 Mar 2024 | 1.6574 | 1.6592 | 1.6492 | 1.6492 | 1.6492 | - |
| 08 Mar 2024 | 1.6774 | 1.6782 | 1.6746 | 1.6746 | 1.6746 | - |
| 07 Mar 2024 | 1.5970 | 1.5988 | 1.5970 | 1.5988 | 1.5988 | - |
| 06 Mar 2024 | 1.5864 | 1.5864 | 1.5848 | 1.5848 | 1.5848 | - |
| 05 Mar 2024 | 1.6000 | 1.6014 | 1.5988 | 1.6014 | 1.6014 | - |
| 04 Mar 2024 | 1.5636 | 1.5636 | 1.5632 | 1.5634 | 1.5634 | - |
| 01 Mar 2024 | 1.3834 | 1.4642 | 1.3816 | 1.4500 | 1.4500 | 3,000 |
| 29 Feb 2024 | 1.4264 | 1.4264 | 1.4246 | 1.4260 | 1.4260 | - |
| 28 Feb 2024 | 1.4294 | 1.4294 | 1.4266 | 1.4266 | 1.4266 | - |
| 27 Feb 2024 | 1.4448 | 1.4454 | 1.4436 | 1.4454 | 1.4454 | - |
| 26 Feb 2024 | 1.4260 | 1.4260 | 1.4242 | 1.4242 | 1.4242 | - |
| 23 Feb 2024 | 1.4374 | 1.4374 | 1.4356 | 1.4372 | 1.4372 | - |
| 22 Feb 2024 | 1.4366 | 1.4366 | 1.4346 | 1.4360 | 1.4360 | - |
| 21 Feb 2024 | 1.4354 | 1.4354 | 1.4350 | 1.4354 | 1.4354 | - |
| 20 Feb 2024 | 1.5018 | 1.5018 | 1.4946 | 1.4946 | 1.4946 | - |
| 19 Feb 2024 | 1.5034 | 1.5050 | 1.5034 | 1.5050 | 1.5050 | - |
| 16 Feb 2024 | 1.5124 | 1.5126 | 1.5124 | 1.5126 | 1.5126 | - |
| 15 Feb 2024 | 1.4366 | 1.4366 | 1.4344 | 1.4344 | 1.4344 | - |
| 14 Feb 2024 | 1.4242 | 1.4254 | 1.4238 | 1.4238 | 1.4238 | - |
| 13 Feb 2024 | 1.4880 | 1.4880 | 1.4872 | 1.4872 | 1.4872 | - |
| 12 Feb 2024 | 1.4570 | 1.4600 | 1.4568 | 1.4600 | 1.4600 | - |
| 09 Feb 2024 | 1.4660 | 1.4674 | 1.4650 | 1.4674 | 1.4674 | - |
| 08 Feb 2024 | 1.4320 | 1.4342 | 1.4320 | 1.4342 | 1.4342 | - |
| 07 Feb 2024 | 1.4518 | 1.4520 | 1.4516 | 1.4520 | 1.4520 | - |
| 06 Feb 2024 | 1.4036 | 1.4036 | 1.4022 | 1.4034 | 1.4034 | - |
| 05 Feb 2024 | 1.4378 | 1.4386 | 1.4366 | 1.4386 | 1.4386 | - |
| 02 Feb 2024 | 1.4748 | 1.4778 | 1.4746 | 1.4778 | 1.4778 | - |
| 01 Feb 2024 | 1.5572 | 1.5588 | 1.5550 | 1.5550 | 1.5550 | - |
| 31 Jan 2024 | 1.6126 | 1.6126 | 1.6084 | 1.6084 | 1.6084 | - |
| 30 Jan 2024 | 1.5858 | 1.5858 | 1.5858 | 1.5858 | 1.5858 | - |
| 29 Jan 2024 | 1.5406 | 1.5406 | 1.5406 | 1.5406 | 1.5406 | - |
| 26 Jan 2024 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | - |
| 25 Jan 2024 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | 1.4642 | - |
| 24 Jan 2024 | 1.4598 | 1.4598 | 1.4598 | 1.4598 | 1.4598 | - |
| 23 Jan 2024 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | 1.4344 | - |
| 22 Jan 2024 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| 19 Jan 2024 | 1.3698 | 1.3698 | 1.3698 | 1.3698 | 1.3698 | - |
| 18 Jan 2024 | 1.3878 | 1.3878 | 1.3878 | 1.3878 | 1.3878 | - |
| 17 Jan 2024 | 1.3666 | 1.3666 | 1.3666 | 1.3666 | 1.3666 | - |
| 16 Jan 2024 | 1.3984 | 1.3984 | 1.3984 | 1.3984 | 1.3984 | - |
| 15 Jan 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 12 Jan 2024 | 1.4236 | 1.4236 | 1.4236 | 1.4236 | 1.4236 | - |
| 11 Jan 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | - |
| 08 Jan 2024 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| 05 Jan 2024 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | 1.4306 | - |
| 04 Jan 2024 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | 1.4454 | - |
| 03 Jan 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 02 Jan 2024 | 1.4444 | 1.4444 | 1.4444 | 1.4444 | 1.4444 | - |
| 29 Dec 2023 | 1.4644 | 1.4644 | 1.4644 | 1.4644 | 1.4644 | - |
| 28 Dec 2023 | 1.4968 | 1.4968 | 1.4968 | 1.4968 | 1.4968 | - |
| 27 Dec 2023 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | 1.4852 | - |
| 22 Dec 2023 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 21 Dec 2023 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 20 Dec 2023 | 1.4934 | 1.4934 | 1.4934 | 1.4934 | 1.4934 | - |
| 19 Dec 2023 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | 1.4198 | - |
| 18 Dec 2023 | 1.4286 | 1.4286 | 1.4286 | 1.4286 | 1.4286 | - |
| 15 Dec 2023 | 1.4522 | 1.4522 | 1.4522 | 1.4522 | 1.4522 | - |
| 14 Dec 2023 | 1.3978 | 1.3978 | 1.3978 | 1.3978 | 1.3978 | - |
| 13 Dec 2023 | 1.3508 | 1.3508 | 1.2900 | 1.2900 | 1.2900 | 7,542 |
| 12 Dec 2023 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | 1.3292 | - |
| 11 Dec 2023 | 1.3692 | 1.3692 | 1.3692 | 1.3692 | 1.3692 | - |
| 08 Dec 2023 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | 1.3058 | - |
| 07 Dec 2023 | 1.3258 | 1.4054 | 1.3258 | 1.4054 | 1.4054 | 7,542 |
| 06 Dec 2023 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | 1.3338 | - |
| 05 Dec 2023 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | 1.3516 | - |
| 04 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 490 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.