Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,895.61 -242.22 (-0.55%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Ensign Energy Services Inc. (ENB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:15AM CET
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 01 Dec 2023 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 30 Nov 2023 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | 1.3514 | - |
| 29 Nov 2023 | 1.3414 | 1.3414 | 1.3316 | 1.3316 | 1.3316 | 1,250 |
| 28 Nov 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| 27 Nov 2023 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | 1.3796 | - |
| 24 Nov 2023 | 1.3518 | 1.3518 | 1.3518 | 1.3518 | 1.3518 | - |
| 23 Nov 2023 | 1.3348 | 1.3348 | 1.3348 | 1.3348 | 1.3348 | - |
| 22 Nov 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 21 Nov 2023 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | 1.4138 | - |
| 20 Nov 2023 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | 1.4208 | - |
| 17 Nov 2023 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | 1.3742 | - |
| 16 Nov 2023 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | 1.4118 | - |
| 15 Nov 2023 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | 1.4622 | - |
| 14 Nov 2023 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | 1.4584 | - |
| 13 Nov 2023 | 1.4734 | 1.4734 | 1.4734 | 1.4734 | 1.4734 | - |
| 10 Nov 2023 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 09 Nov 2023 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | 1.4534 | - |
| 08 Nov 2023 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | 1.4192 | - |
| 07 Nov 2023 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | 1.4866 | - |
| 06 Nov 2023 | 1.5568 | 1.5568 | 1.5568 | 1.5568 | 1.5568 | - |
| 03 Nov 2023 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | 1.7298 | - |
| 02 Nov 2023 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | 1.6606 | - |
| 01 Nov 2023 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | 1.6820 | - |
| 31 Oct 2023 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | 1.6516 | - |
| 30 Oct 2023 | 1.6536 | 1.6536 | 1.6536 | 1.6536 | 1.6536 | - |
| 27 Oct 2023 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | 1.6568 | - |
| 26 Oct 2023 | 1.6998 | 1.6998 | 1.6998 | 1.6998 | 1.6998 | - |
| 25 Oct 2023 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | 1.7592 | - |
| 24 Oct 2023 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | 1.7948 | - |
| 23 Oct 2023 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | 1.8718 | - |
| 20 Oct 2023 | 1.9214 | 1.9214 | 1.9214 | 1.9214 | 1.9214 | - |
| 19 Oct 2023 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | 1.9124 | - |
| 18 Oct 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 Oct 2023 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | 2.0285 | - |
| 16 Oct 2023 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
| 13 Oct 2023 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | 1.9338 | - |
| 12 Oct 2023 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| 11 Oct 2023 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | - |
| 10 Oct 2023 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | 2.0745 | - |
| 09 Oct 2023 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 06 Oct 2023 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | 2.0480 | - |
| 05 Oct 2023 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | 2.0645 | - |
| 04 Oct 2023 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
| 03 Oct 2023 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | 2.0710 | - |
| 02 Oct 2023 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | 2.2040 | - |
| 29 Sept 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 28 Sept 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 27 Sept 2023 | 2.2965 | 2.2965 | 2.2965 | 2.2965 | 2.2965 | - |
| 26 Sept 2023 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | 2.3760 | - |
| 25 Sept 2023 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | 2.3205 | - |
| 22 Sept 2023 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | 2.3535 | - |
| 21 Sept 2023 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
| 20 Sept 2023 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | 2.4275 | - |
| 19 Sept 2023 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | 2.4635 | - |
| 18 Sept 2023 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
| 15 Sept 2023 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | 2.4690 | - |
| 14 Sept 2023 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | 2.4105 | - |
| 13 Sept 2023 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 12 Sept 2023 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 11 Sept 2023 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | - |
| 08 Sept 2023 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
| 07 Sept 2023 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | - |
| 06 Sept 2023 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | 2.2290 | - |
| 05 Sept 2023 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 04 Sept 2023 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 01 Sept 2023 | 2.0400 | 2.0410 | 2.0400 | 2.0410 | 2.0410 | - |
| 31 Aug 2023 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 30 Aug 2023 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 29 Aug 2023 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 28 Aug 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 25 Aug 2023 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| 24 Aug 2023 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | - |
| 23 Aug 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 22 Aug 2023 | 1.9580 | 2.0000 | 1.9580 | 2.0000 | 2.0000 | 4,659 |
| 21 Aug 2023 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | 1.9770 | - |
| 18 Aug 2023 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | - |
| 17 Aug 2023 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 16 Aug 2023 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 15 Aug 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 14 Aug 2023 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 11 Aug 2023 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 10 Aug 2023 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 09 Aug 2023 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | 1.8540 | - |
| 08 Aug 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 Aug 2023 | 1.7380 | 1.7400 | 1.7380 | 1.7400 | 1.7400 | - |
| 04 Aug 2023 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 03 Aug 2023 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 02 Aug 2023 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2023 Yahoo. All rights reserved.