Singapore markets open in 7 hours 26 minutes

Ensign Energy Services Inc. (ENB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4600-0.0300 (-2.01%)
As of 03:29PM CEST. Market open.
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20241.52001.52001.46001.46001.460040
12 Jun 20241.49001.49001.49001.49001.4900-
11 Jun 20241.54001.54001.54001.54001.5400-
10 Jun 20241.46001.53001.46001.53001.53001,300
07 Jun 2024------
06 Jun 20241.51001.51001.43001.43001.4300160
05 Jun 20241.42001.42001.42001.42001.4200-
04 Jun 20241.45001.45001.45001.45001.4500-
03 Jun 20241.54001.55001.54001.55001.5500-
31 May 20241.52001.52001.52001.52001.5200-
30 May 20241.52001.52001.52001.52001.5200-
29 May 20241.56001.56001.56001.56001.5600-
28 May 20241.51001.51001.51001.51001.5100-
27 May 20241.50001.50001.50001.50001.5000-
24 May 20241.47001.47001.46001.46001.4600-
23 May 20241.50001.50001.50001.50001.5000-
22 May 20241.54001.54001.54001.54001.5400-
21 May 20241.57001.57001.56001.56001.5600-
20 May 20241.52001.60001.52001.60001.60002,159
17 May 20241.53001.53001.53001.53001.5300-
16 May 20241.54001.54001.54001.54001.5400-
15 May 20241.54001.54001.54001.54001.5400-
14 May 20241.52001.52001.51001.51001.5100-
13 May 20241.49001.49001.49001.49001.4900-
10 May 20241.54001.54001.54001.54001.5400-
09 May 20241.52001.52001.51001.51001.5100-
08 May 20241.53001.53001.53001.53001.5300-
07 May 20241.59001.59001.59001.59001.5900-
06 May 20241.66001.66001.66001.66001.6600-
03 May 20241.66001.66001.66001.66001.6600-
02 May 20241.65001.65001.65001.65001.6500-
30 Apr 20241.77001.77001.76001.76001.7600-
29 Apr 20241.67001.68001.67001.68001.6800-
26 Apr 20241.60001.60001.60001.60001.6000-
25 Apr 20241.72001.72001.64001.64001.640030
24 Apr 20241.66001.66001.65001.65001.6500-
23 Apr 20241.58001.58001.58001.58001.5800-
22 Apr 20241.54001.55001.54001.55001.5500-
19 Apr 20241.55001.55001.55001.55001.5500-
18 Apr 20241.56001.57001.56001.57001.5700-
17 Apr 20241.64001.64001.63001.63001.6300-
16 Apr 20241.66001.66001.65001.65001.6500-
15 Apr 20241.71001.71001.71001.71001.7100-
12 Apr 20241.72001.72001.72001.72001.7200-
11 Apr 20241.75001.75001.75001.75001.7500-
10 Apr 20241.76001.76001.76001.76001.7600-
09 Apr 20241.79001.79001.79001.79001.7900-
08 Apr 20241.81001.81001.81001.81001.8100-
05 Apr 20241.79001.88001.78001.78001.7800100
04 Apr 20241.85001.85001.85001.85001.8500-
03 Apr 20241.74001.74001.74001.74001.7400-
02 Apr 20241.73001.73001.73001.73001.7300-
28 Mar 20241.71121.81561.71121.72661.726628
27 Mar 20241.66861.66961.66741.66961.6696-
26 Mar 20241.69361.79521.69361.70561.705642
25 Mar 20241.59001.68641.59001.65321.653270
22 Mar 20241.69201.69401.64981.64981.6498-
21 Mar 20241.77361.77581.73381.73381.7338-
20 Mar 20241.78981.78981.78901.78981.7898-
19 Mar 20241.82641.82661.81161.81161.8116-
18 Mar 20241.76501.76721.76501.76721.7672-
15 Mar 20241.71401.74461.71281.74461.7446-
14 Mar 20241.66641.68541.66641.68541.6854-
13 Mar 20241.65281.69061.65281.69061.6906-
12 Mar 20241.68041.68141.65061.65061.6506-
11 Mar 20241.65741.65921.64921.64921.6492-
08 Mar 20241.67741.67821.67461.67461.6746-
07 Mar 20241.59701.59881.59701.59881.5988-
06 Mar 20241.58641.58641.58481.58481.5848-
05 Mar 20241.60001.60141.59881.60141.6014-
04 Mar 20241.56361.56361.56321.56341.5634-
01 Mar 20241.38341.46421.38161.45001.45003,000
29 Feb 20241.42641.42641.42461.42601.4260-
28 Feb 20241.42941.42941.42661.42661.4266-
27 Feb 20241.44481.44541.44361.44541.4454-
26 Feb 20241.42601.42601.42421.42421.4242-
23 Feb 20241.43741.43741.43561.43721.4372-
22 Feb 20241.43661.43661.43461.43601.4360-
21 Feb 20241.43541.43541.43501.43541.4354-
20 Feb 20241.50181.50181.49461.49461.4946-
19 Feb 20241.50341.50501.50341.50501.5050-
16 Feb 20241.51241.51261.51241.51261.5126-
15 Feb 20241.43661.43661.43441.43441.4344-
14 Feb 20241.42421.42541.42381.42381.4238-
13 Feb 20241.48801.48801.48721.48721.4872-
12 Feb 20241.45701.46001.45681.46001.4600-
09 Feb 20241.46601.46741.46501.46741.4674-
08 Feb 20241.43201.43421.43201.43421.4342-
07 Feb 20241.45181.45201.45161.45201.4520-
06 Feb 20241.40361.40361.40221.40341.4034-
05 Feb 20241.43781.43861.43661.43861.4386-
02 Feb 20241.47481.47781.47461.47781.4778-
01 Feb 20241.55721.55881.55501.55501.5550-
31 Jan 20241.61261.61261.60841.60841.6084-
30 Jan 20241.58581.58581.58581.58581.5858-
29 Jan 20241.54061.54061.54061.54061.5406-
26 Jan 20241.48521.48521.48521.48521.4852-
25 Jan 20241.46421.46421.46421.46421.4642-
24 Jan 20241.45981.45981.45981.45981.4598-
23 Jan 20241.43441.43441.43441.43441.4344-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...