Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,037.45 +19.06 (+0.38%) Dow
38,045.79 +142.50 (+0.38%) Nasdaq
15,734.60 +129.12 (+0.83%) Bitcoin USD
59,174.94 +1,950.06 (+3.41%) CMC Crypto 200
1,290.11 +19.37 (+1.53%)
Eni SpA (ENI.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 04:16PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.27 | 15.27 | 14.83 | 14.88 | 14.88 | 470 |
| 30 Apr 2024 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | 163 |
| 29 Apr 2024 | 15.27 | 15.27 | 15.26 | 15.26 | 15.26 | 100 |
| 26 Apr 2024 | 15.30 | 15.31 | 15.30 | 15.31 | 15.31 | 250 |
| 25 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 24 Apr 2024 | 15.48 | 15.48 | 15.21 | 15.21 | 15.21 | 4 |
| 23 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 22 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 19 Apr 2024 | 15.01 | 15.06 | 15.01 | 15.06 | 15.06 | 20,000 |
| 18 Apr 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 17 Apr 2024 | 15.11 | 15.26 | 15.11 | 15.26 | 15.26 | 50 |
| 16 Apr 2024 | 15.34 | 15.34 | 15.27 | 15.28 | 15.28 | 11,606 |
| 15 Apr 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 12 Apr 2024 | 15.40 | 15.74 | 15.40 | 15.74 | 15.74 | 100 |
| 11 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 10 Apr 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 09 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 08 Apr 2024 | 15.59 | 15.59 | 15.40 | 15.42 | 15.42 | 10,250 |
| 05 Apr 2024 | 15.32 | 15.50 | 15.32 | 15.50 | 15.50 | 225 |
| 04 Apr 2024 | 15.14 | 15.23 | 15.14 | 15.23 | 15.23 | 3,000 |
| 03 Apr 2024 | 14.98 | 15.19 | 14.98 | 15.19 | 15.19 | 6,781 |
| 02 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 28 Mar 2024 | 14.54 | 14.70 | 14.54 | 14.70 | 14.70 | 6,555 |
| 27 Mar 2024 | 14.56 | 14.56 | 14.48 | 14.48 | 14.48 | 935 |
| 26 Mar 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 25 Mar 2024 | 14.33 | 14.48 | 14.33 | 14.48 | 14.48 | 132 |
| 22 Mar 2024 | 14.27 | 14.36 | 14.27 | 14.36 | 14.36 | 400 |
| 21 Mar 2024 | 14.40 | 14.40 | 14.36 | 14.36 | 14.36 | 500 |
| 20 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 19 Mar 2024 | 14.24 | 14.44 | 14.24 | 14.43 | 14.43 | 3,668 |
| 18 Mar 2024 | 14.57 | 14.57 | 14.24 | 14.24 | 14.24 | 1,740 |
| 18 Mar 2024 | 0.24 Dividend | |||||
| 15 Mar 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.32 | - |
| 14 Mar 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.69 | - |
| 13 Mar 2024 | 14.67 | 14.77 | 14.67 | 14.77 | 14.52 | 50 |
| 12 Mar 2024 | 14.65 | 14.74 | 14.65 | 14.67 | 14.43 | 6,680 |
| 11 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.48 | - |
| 08 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.33 | - |
| 07 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.28 | - |
| 06 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.23 | - |
| 05 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.05 | - |
| 04 Mar 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 13.98 | - |
| 01 Mar 2024 | 14.25 | 14.32 | 14.25 | 14.32 | 14.08 | 2,310 |
| 29 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.08 | - |
| 28 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.10 | - |
| 27 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.92 | - |
| 26 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 13.97 | - |
| 23 Feb 2024 | 14.17 | 14.26 | 14.17 | 14.26 | 14.03 | 100 |
| 22 Feb 2024 | 14.31 | 14.31 | 14.24 | 14.24 | 14.01 | 7,060 |
| 21 Feb 2024 | 14.09 | 14.31 | 14.09 | 14.31 | 14.08 | 3,527 |
| 20 Feb 2024 | 14.10 | 14.23 | 14.10 | 14.17 | 13.94 | 3,541 |
| 19 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 13.92 | 50 |
| 16 Feb 2024 | 14.38 | 14.38 | 14.21 | 14.21 | 13.98 | 175 |
| 15 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.21 | - |
| 14 Feb 2024 | 14.47 | 14.48 | 14.47 | 14.48 | 14.24 | 100 |
| 13 Feb 2024 | 14.41 | 14.54 | 14.41 | 14.54 | 14.30 | 260 |
| 12 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.03 | - |
| 09 Feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.11 | - |
| 08 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.14 | - |
| 07 Feb 2024 | 14.56 | 14.56 | 14.46 | 14.46 | 14.22 | 300 |
| 06 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.19 | - |
| 05 Feb 2024 | 14.63 | 14.63 | 14.40 | 14.40 | 14.16 | 1,000 |
| 02 Feb 2024 | 14.68 | 14.68 | 14.64 | 14.64 | 14.40 | 550 |
| 01 Feb 2024 | 14.74 | 14.82 | 14.74 | 14.82 | 14.58 | 3,140 |
| 31 Jan 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.62 | - |
| 30 Jan 2024 | 14.89 | 14.90 | 14.89 | 14.90 | 14.65 | 2 |
| 29 Jan 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.50 | - |
| 26 Jan 2024 | 14.61 | 14.70 | 14.61 | 14.70 | 14.45 | 140 |
| 25 Jan 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.31 | 7 |
| 24 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.13 | - |
| 23 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.12 | - |
| 22 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.30 | - |
| 19 Jan 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.43 | - |
| 18 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.39 | - |
| 17 Jan 2024 | 14.77 | 14.77 | 14.62 | 14.64 | 14.40 | 3,773 |
| 16 Jan 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 14.75 | 100 |
| 15 Jan 2024 | 15.12 | 15.12 | 15.09 | 15.09 | 14.84 | 3,333 |
| 12 Jan 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.59 | - |
| 11 Jan 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.70 | - |
| 10 Jan 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.65 | - |
| 09 Jan 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.84 | - |
| 08 Jan 2024 | 15.50 | 15.50 | 15.14 | 15.14 | 14.89 | 330 |
| 05 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | - |
| 04 Jan 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.23 | - |
| 03 Jan 2024 | 15.58 | 15.69 | 15.43 | 15.43 | 15.18 | 550 |
| 02 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.06 | - |
| 29 Dec 2023 | 15.30 | 15.45 | 15.30 | 15.45 | 15.19 | - |
| 28 Dec 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.17 | - |
| 27 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | - |
| 22 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.77 | - |
| 21 Dec 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 14.82 | - |
| 20 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.69 | - |
| 19 Dec 2023 | 14.96 | 14.97 | 14.96 | 14.97 | 14.73 | 415 |
| 18 Dec 2023 | 14.75 | 14.90 | 14.75 | 14.90 | 14.65 | 100 |
| 15 Dec 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.61 | - |
| 14 Dec 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.54 | - |
| 13 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.60 | - |
| 12 Dec 2023 | 14.90 | 14.90 | 14.83 | 14.83 | 14.59 | 200 |
| 11 Dec 2023 | 15.01 | 15.01 | 14.94 | 14.94 | 14.69 | 2,750 |
| 08 Dec 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.50 | - |
| *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.