Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,477.82 +2.73 (+0.05%) Dow
39,145.43 -24.09 (-0.06%) Nasdaq
17,915.99 +36.69 (+0.21%) Bitcoin USD
61,942.78 -784.50 (-1.25%) CMC Crypto 200
1,327.29 -17.22 (-1.28%)
ENEOS Holdings, Inc. (JHJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:23AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 30 |
| 01 Jul 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 28 Jun 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 30 |
| 27 Jun 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 26 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 25 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 24 Jun 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 21 Jun 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 20 Jun 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 19 Jun 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 18 Jun 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 17 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 14 Jun 2024 | 4.8000 | 4.9200 | 4.8000 | 4.9200 | 4.9200 | 1,100 |
| 13 Jun 2024 | 4.6800 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 900 |
| 12 Jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 11 Jun 2024 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 950 |
| 10 Jun 2024 | 4.6400 | 4.6400 | 4.6200 | 4.6200 | 4.6200 | - |
| 07 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 06 Jun 2024 | 4.5200 | 4.7200 | 4.5200 | 4.7200 | 4.7200 | 100 |
| 05 Jun 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 04 Jun 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 03 Jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 300 |
| 31 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 30 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 28 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 27 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 24 May 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 23 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 22 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 21 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 20 May 2024 | 4.5800 | 4.8000 | 4.5800 | 4.8000 | 4.8000 | 200 |
| 17 May 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 16 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 15 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 14 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 13 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 10 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 09 May 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 08 May 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 07 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 06 May 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 03 May 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 02 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 30 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 29 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 25 Apr 2024 | 4.1200 | 4.3200 | 4.1200 | 4.3200 | 4.3200 | 3 |
| 24 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 23 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 22 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 19 Apr 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | - |
| 18 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 Apr 2024 | 4.2600 | 4.3000 | 4.2600 | 4.3000 | 4.3000 | 44 |
| 16 Apr 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 15 Apr 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 12 Apr 2024 | 4.5000 | 4.6800 | 4.5000 | 4.6600 | 4.6600 | 2,800 |
| 11 Apr 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 10 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 09 Apr 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 08 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 05 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 04 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 03 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 02 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 28 Mar 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | - |
| 28 Mar 2024 | 11 Dividend | |||||
| 27 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -6.6600 | - |
| 26 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -6.6600 | - |
| 25 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -6.6907 | - |
| 22 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -6.6907 | - |
| 21 Mar 2024 | 4.3400 | 4.5000 | 4.3400 | 4.5000 | -6.9055 | 40 |
| 20 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -6.3838 | 355 |
| 19 Mar 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | -6.5679 | - |
| 18 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -6.5372 | - |
| 15 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -6.5986 | - |
| 14 Mar 2024 | 4.0800 | 4.2600 | 4.0800 | 4.2600 | -6.5372 | 1,200 |
| 13 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.0462 | - |
| 12 Mar 2024 | 3.9200 | 4.1200 | 3.9200 | 4.1200 | -6.3224 | 4 |
| 11 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.0769 | - |
| 08 Mar 2024 | 4.0800 | 4.0800 | 3.9000 | 4.0200 | -6.1689 | 6,300 |
| 07 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.1382 | - |
| 06 Mar 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -6.0769 | - |
| 05 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -6.0155 | - |
| 04 Mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -6.0155 | - |
| 01 Mar 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.0462 | - |
| 29 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -5.9848 | - |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -5.9848 | - |
| 27 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.9234 | - |
| 26 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.9234 | - |
| 23 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -5.9848 | - |
| 22 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.9234 | - |
| 21 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.8620 | - |
| 20 Feb 2024 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | -5.9541 | 40 |
| 19 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -6.5065 | 46 |
| 16 Feb 2024 | 3.9600 | 4.1200 | 3.9600 | 4.1200 | -6.3224 | 9 |
| 15 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.8620 | - |
| 14 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -5.7700 | - |
| 13 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.8620 | - |
| 12 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -6.1996 | 6 |
| *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.