Singapore markets closed

Etablissements Maurel & Prom S.A. (ETX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.50-0.07 (-1.26%)
As of 09:37AM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.505.505.505.505.50450
27 Mar 20245.495.575.495.575.57-
26 Mar 20245.515.525.515.525.52-
25 Mar 20245.435.495.435.495.49-
22 Mar 20245.495.495.435.435.43-
21 Mar 20245.585.585.495.495.49450
20 Mar 20245.515.585.515.585.58-
19 Mar 20245.455.555.455.555.55-
18 Mar 20245.415.415.415.415.41-
15 Mar 20245.455.455.415.415.41-
14 Mar 20245.395.435.395.435.43-
13 Mar 20245.265.345.265.345.34-
12 Mar 20245.155.295.155.295.29-
11 Mar 20245.245.245.185.185.18-
08 Mar 20245.285.285.255.255.25-
07 Mar 20245.005.245.005.245.24-
06 Mar 20244.905.074.905.075.07-
05 Mar 20244.794.914.794.914.91-
04 Mar 20244.994.994.994.994.99-
01 Mar 20244.695.094.695.095.09-
29 Feb 20244.885.034.885.035.03-
28 Feb 20245.035.035.035.035.03-
27 Feb 20245.055.065.055.065.06-
26 Feb 20244.954.954.954.954.95-
23 Feb 20244.964.994.964.994.99-
22 Feb 20245.065.064.994.994.99-
21 Feb 20244.885.014.885.015.01-
20 Feb 20244.924.924.914.914.91-
19 Feb 20244.994.994.994.994.99-
16 Feb 20245.575.575.095.095.09-
15 Feb 20245.345.535.345.535.53-
14 Feb 20245.365.365.345.345.34-
13 Feb 20245.405.405.345.345.34-
12 Feb 20245.275.445.275.445.44-
09 Feb 20245.255.315.255.315.31-
08 Feb 20245.135.225.135.225.22-
07 Feb 20245.175.175.165.165.16-
06 Feb 20245.215.215.215.215.21-
05 Feb 20245.245.245.245.245.24-
02 Feb 20245.265.265.265.265.26-
01 Feb 20245.435.435.415.415.41-
31 Jan 20245.545.545.495.495.49-
30 Jan 20245.535.595.535.595.59-
29 Jan 20245.715.715.645.645.64-
26 Jan 20245.475.515.475.515.51-
25 Jan 20245.605.605.515.515.51-
24 Jan 20245.365.435.365.435.43-
23 Jan 20245.435.435.435.435.43-
22 Jan 20245.395.395.395.395.39-
19 Jan 20245.325.395.325.395.39-
18 Jan 20245.285.325.285.325.32-
17 Jan 20245.265.335.265.335.33-
16 Jan 20245.345.345.335.335.33-
15 Jan 20245.275.325.275.325.32-
12 Jan 20245.205.225.205.225.22-
11 Jan 20245.135.215.135.215.21-
10 Jan 20245.215.215.195.195.19-
09 Jan 20245.245.245.245.245.24-
08 Jan 20245.395.395.395.395.39-
05 Jan 20245.595.595.595.595.59-
04 Jan 20245.695.695.695.695.69-
03 Jan 20245.415.655.415.655.65-
02 Jan 20245.765.765.565.565.56-
29 Dec 20235.995.995.995.995.99-
28 Dec 20236.056.096.056.096.09-
27 Dec 20236.116.116.116.116.11-
22 Dec 20236.206.206.136.136.13-
21 Dec 20236.266.266.226.226.22750
20 Dec 20236.226.246.226.246.24-
19 Dec 20236.146.186.146.186.18-
18 Dec 20236.116.166.116.166.16-
15 Dec 20235.995.995.885.885.88-
14 Dec 20235.845.845.785.785.78-
13 Dec 20235.675.825.675.825.82-
12 Dec 20235.975.975.815.815.81-
11 Dec 20236.016.015.935.935.93-
08 Dec 20236.056.056.056.056.05-
07 Dec 20235.865.905.865.905.90-
06 Dec 20236.036.035.845.845.84-
05 Dec 20236.226.226.166.166.16-
04 Dec 20236.336.336.336.336.33-
01 Dec 20236.316.316.316.316.31-
30 Nov 20236.616.616.436.436.43-
29 Nov 20236.896.896.666.666.66-
28 Nov 20236.936.936.916.916.91-
27 Nov 20236.856.856.856.856.85-
24 Nov 20236.806.916.806.916.91-
23 Nov 20236.616.846.616.846.84-
22 Nov 20236.556.596.556.596.59-
21 Nov 20236.556.576.556.576.57-
20 Nov 20236.596.616.596.616.61-
17 Nov 20236.236.576.236.576.57-
16 Nov 20236.396.396.306.306.30200
15 Nov 20236.396.426.396.426.42-
14 Nov 20236.446.466.446.466.46-
13 Nov 20236.246.396.246.396.39-
10 Nov 20236.096.096.096.096.09-
09 Nov 20235.685.915.685.915.91-
08 Nov 20235.885.885.765.765.76-
07 Nov 20235.635.635.565.565.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...