Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,854.35 +1,107.73 (+1.66%) CMC Crypto 200
1,370.20 +39.60 (+2.98%)
Ensign Energy Services Inc. (ENB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 25 Jul 2024 | 1.5700 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 40 |
| 24 Jul 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 23 Jul 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | - |
| 22 Jul 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 19 Jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 18 Jul 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 17 Jul 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 16 Jul 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 15 Jul 2024 | 1.5200 | 1.7400 | 1.5100 | 1.7400 | 1.7400 | 28 |
| 12 Jul 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | - |
| 11 Jul 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 10 Jul 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 09 Jul 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 08 Jul 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 05 Jul 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | - |
| 04 Jul 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 03 Jul 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 02 Jul 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Jul 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 28 Jun 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 27 Jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 26 Jun 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 25 Jun 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 20 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 19 Jun 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 40 |
| 12 Jun 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 11 Jun 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 Jun 2024 | 1.4600 | 1.5300 | 1.4600 | 1.5300 | 1.5300 | 1,300 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 160 |
| 05 Jun 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 04 Jun 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Jun 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | - |
| 31 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 30 May 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 29 May 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 28 May 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 27 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 24 May 2024 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | 1.4600 | - |
| 23 May 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 22 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 21 May 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | - |
| 20 May 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 2,159 |
| 17 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 16 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 15 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 14 May 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| 13 May 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 10 May 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 09 May 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| 08 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 07 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 06 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 03 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 02 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 30 Apr 2024 | 1.7700 | 1.7700 | 1.7600 | 1.7600 | 1.7600 | - |
| 29 Apr 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | - |
| 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 | - |
| *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.