Milan - Delayed Quote • EUR
Eni S.p.A. (ENI.MI)
As of 10:21 AM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.68 | 15.76 | 15.33 | 15.38 | 15.38 | 3,205,589 |
Apr 23, 2024 | 15.38 | 15.52 | 15.29 | 15.52 | 15.52 | 7,356,059 |
Apr 22, 2024 | 15.35 | 15.42 | 15.19 | 15.34 | 15.34 | 6,841,001 |
Apr 19, 2024 | 14.92 | 15.27 | 14.90 | 15.26 | 15.26 | 12,106,992 |
Apr 18, 2024 | 15.27 | 15.31 | 15.09 | 15.23 | 15.23 | 7,790,937 |
Apr 17, 2024 | 15.18 | 15.36 | 15.17 | 15.33 | 15.33 | 8,390,257 |
Apr 16, 2024 | 15.48 | 15.48 | 15.16 | 15.20 | 15.20 | 10,671,359 |
Apr 15, 2024 | 15.67 | 15.69 | 15.50 | 15.53 | 15.53 | 9,005,648 |
Apr 12, 2024 | 15.46 | 15.82 | 15.44 | 15.73 | 15.73 | 14,869,533 |
Apr 11, 2024 | 15.51 | 15.69 | 15.29 | 15.32 | 15.32 | 12,296,011 |
Apr 10, 2024 | 15.54 | 15.59 | 15.31 | 15.38 | 15.38 | 7,951,758 |
Apr 9, 2024 | 15.44 | 15.65 | 15.40 | 15.45 | 15.45 | 8,930,425 |
Apr 8, 2024 | 15.51 | 15.56 | 15.36 | 15.51 | 15.51 | 7,815,520 |
Apr 5, 2024 | 15.49 | 15.67 | 15.47 | 15.51 | 15.51 | 14,734,362 |
Apr 4, 2024 | 15.20 | 15.40 | 15.16 | 15.35 | 15.35 | 11,596,950 |
Apr 3, 2024 | 15.08 | 15.19 | 14.97 | 15.18 | 15.18 | 9,856,556 |
Apr 2, 2024 | 14.78 | 15.16 | 14.78 | 15.03 | 15.03 | 19,165,902 |
Mar 28, 2024 | 14.63 | 14.72 | 14.56 | 14.65 | 14.65 | 7,158,424 |
Mar 27, 2024 | 14.50 | 14.63 | 14.46 | 14.57 | 14.57 | 7,428,372 |
Mar 26, 2024 | 14.53 | 14.58 | 14.46 | 14.55 | 14.55 | 6,333,295 |
Mar 25, 2024 | 14.35 | 14.56 | 14.35 | 14.55 | 14.55 | 7,942,695 |
Mar 22, 2024 | 14.30 | 14.40 | 14.22 | 14.35 | 14.35 | 6,988,219 |
Mar 21, 2024 | 14.42 | 14.47 | 14.32 | 14.36 | 14.36 | 6,262,869 |
Mar 20, 2024 | 14.41 | 14.45 | 14.25 | 14.33 | 14.33 | 8,840,255 |
Mar 19, 2024 | 14.20 | 14.62 | 14.19 | 14.56 | 14.56 | 12,142,464 |
Mar 18, 2024 | 0.24 Dividend | |||||
Mar 18, 2024 | 14.38 | 14.38 | 14.14 | 14.22 | 14.22 | 9,670,707 |
Mar 15, 2024 | 14.51 | 14.73 | 14.49 | 14.51 | 14.27 | 31,403,889 |
Mar 14, 2024 | 15.00 | 15.21 | 14.52 | 14.52 | 14.28 | 30,123,295 |
Mar 13, 2024 | 14.71 | 15.00 | 14.68 | 14.98 | 14.73 | 13,023,422 |
Mar 12, 2024 | 14.65 | 14.75 | 14.58 | 14.69 | 14.45 | 8,466,792 |
Mar 11, 2024 | 14.70 | 14.73 | 14.53 | 14.56 | 14.32 | 7,878,861 |
Mar 8, 2024 | 14.71 | 14.80 | 14.68 | 14.70 | 14.46 | 7,382,928 |
Mar 7, 2024 | 14.56 | 14.67 | 14.55 | 14.63 | 14.39 | 6,667,534 |
Mar 6, 2024 | 14.53 | 14.71 | 14.52 | 14.63 | 14.39 | 9,322,392 |
Mar 5, 2024 | 14.30 | 14.51 | 14.27 | 14.51 | 14.27 | 8,694,866 |
Mar 4, 2024 | 14.30 | 14.45 | 14.29 | 14.39 | 14.15 | 7,963,998 |
Mar 1, 2024 | 14.29 | 14.37 | 14.22 | 14.33 | 14.09 | 7,544,578 |
Feb 29, 2024 | 14.29 | 14.35 | 14.22 | 14.25 | 14.01 | 26,352,304 |
Feb 28, 2024 | 14.39 | 14.48 | 14.33 | 14.36 | 14.12 | 6,710,554 |
Feb 27, 2024 | 14.22 | 14.39 | 14.22 | 14.38 | 14.14 | 7,014,587 |
Feb 26, 2024 | 14.17 | 14.27 | 14.13 | 14.25 | 14.02 | 6,848,219 |
Feb 23, 2024 | 14.20 | 14.28 | 14.17 | 14.26 | 14.02 | 7,415,299 |
Feb 22, 2024 | 14.37 | 14.40 | 14.22 | 14.23 | 13.99 | 8,854,766 |
Feb 21, 2024 | 14.14 | 14.32 | 14.04 | 14.30 | 14.07 | 8,595,672 |
Feb 20, 2024 | 14.18 | 14.30 | 14.11 | 14.13 | 13.90 | 8,475,357 |
Feb 19, 2024 | 14.19 | 14.20 | 14.00 | 14.17 | 13.94 | 9,446,477 |
Feb 16, 2024 | 14.48 | 14.56 | 14.13 | 14.15 | 13.92 | 21,332,877 |
Feb 15, 2024 | 14.47 | 14.60 | 14.40 | 14.60 | 14.36 | 9,929,652 |
Feb 14, 2024 | 14.48 | 14.59 | 14.44 | 14.50 | 14.26 | 7,645,046 |
Feb 13, 2024 | 14.48 | 14.63 | 14.41 | 14.47 | 14.23 | 9,795,346 |
Feb 12, 2024 | 14.29 | 14.48 | 14.22 | 14.44 | 14.20 | 8,059,672 |
Feb 9, 2024 | 14.37 | 14.41 | 14.28 | 14.29 | 14.06 | 7,399,275 |
Feb 8, 2024 | 14.38 | 14.47 | 14.25 | 14.37 | 14.13 | 8,247,408 |
Feb 7, 2024 | 14.54 | 14.59 | 14.37 | 14.37 | 14.13 | 7,384,127 |
Feb 6, 2024 | 14.44 | 14.63 | 14.42 | 14.60 | 14.36 | 9,750,065 |
Feb 5, 2024 | 14.54 | 14.58 | 14.31 | 14.37 | 14.14 | 12,653,626 |
Feb 2, 2024 | 14.70 | 14.79 | 14.59 | 14.59 | 14.34 | 10,476,329 |
Feb 1, 2024 | 14.85 | 14.97 | 14.76 | 14.80 | 14.55 | 9,346,213 |
Jan 31, 2024 | 14.97 | 15.04 | 14.81 | 14.81 | 14.57 | 11,930,812 |
Jan 30, 2024 | 14.87 | 14.94 | 14.76 | 14.92 | 14.68 | 9,562,560 |
Jan 29, 2024 | 14.90 | 15.04 | 14.86 | 14.92 | 14.67 | 11,675,301 |
Jan 26, 2024 | 14.70 | 14.78 | 14.65 | 14.76 | 14.51 | 8,794,608 |
Jan 25, 2024 | 14.49 | 14.67 | 14.49 | 14.57 | 14.33 | 6,847,400 |
Jan 24, 2024 | 14.36 | 14.49 | 14.31 | 14.49 | 14.25 | 7,307,844 |
Jan 23, 2024 | 14.40 | 14.46 | 14.27 | 14.36 | 14.12 | 6,857,693 |
Jan 22, 2024 | 14.45 | 14.49 | 14.23 | 14.34 | 14.10 | 10,754,778 |
Jan 19, 2024 | 14.70 | 14.74 | 14.44 | 14.45 | 14.21 | 10,321,935 |
Jan 18, 2024 | 14.68 | 14.79 | 14.46 | 14.61 | 14.37 | 14,143,636 |
Jan 17, 2024 | 14.85 | 14.86 | 14.57 | 14.65 | 14.41 | 13,188,476 |
Jan 16, 2024 | 14.92 | 15.09 | 14.87 | 14.93 | 14.68 | 6,178,552 |
Jan 15, 2024 | 15.02 | 15.05 | 14.97 | 15.00 | 14.75 | 5,045,569 |
Jan 12, 2024 | 14.96 | 15.13 | 14.94 | 15.04 | 14.79 | 10,379,238 |
Jan 11, 2024 | 14.95 | 15.00 | 14.81 | 14.81 | 14.57 | 8,557,879 |
Jan 10, 2024 | 14.93 | 15.03 | 14.86 | 14.88 | 14.64 | 7,047,631 |
Jan 9, 2024 | 15.11 | 15.17 | 14.92 | 14.92 | 14.68 | 9,374,172 |
Jan 8, 2024 | 15.41 | 15.44 | 15.08 | 15.08 | 14.83 | 17,561,631 |
Jan 5, 2024 | 15.46 | 15.54 | 15.40 | 15.54 | 15.28 | 8,745,328 |
Jan 4, 2024 | 15.57 | 15.64 | 15.52 | 15.52 | 15.26 | 10,082,686 |
Jan 3, 2024 | 15.60 | 15.61 | 15.32 | 15.44 | 15.18 | 11,451,542 |
Jan 2, 2024 | 15.48 | 15.66 | 15.45 | 15.56 | 15.30 | 12,028,319 |
Dec 29, 2023 | 15.35 | 15.47 | 15.30 | 15.35 | 15.09 | 6,564,286 |
Dec 28, 2023 | 15.46 | 15.49 | 15.35 | 15.36 | 15.10 | 6,753,776 |
Dec 27, 2023 | 15.31 | 15.45 | 15.29 | 15.44 | 15.18 | 7,843,914 |
Dec 22, 2023 | 15.22 | 15.35 | 15.21 | 15.29 | 15.04 | 7,179,649 |
Dec 21, 2023 | 15.11 | 15.27 | 15.08 | 15.20 | 14.95 | 7,457,337 |
Dec 20, 2023 | 15.08 | 15.24 | 15.08 | 15.20 | 14.95 | 9,335,325 |
Dec 19, 2023 | 14.92 | 15.04 | 14.91 | 15.03 | 14.78 | 7,622,134 |
Dec 18, 2023 | 14.87 | 15.04 | 14.84 | 14.99 | 14.74 | 8,666,437 |
Dec 15, 2023 | 14.91 | 15.05 | 14.75 | 14.81 | 14.57 | 21,410,112 |
Dec 14, 2023 | 14.85 | 14.88 | 14.68 | 14.85 | 14.60 | 10,067,998 |
Dec 13, 2023 | 14.78 | 14.81 | 14.71 | 14.75 | 14.51 | 11,903,522 |
Dec 12, 2023 | 14.95 | 15.00 | 14.80 | 14.80 | 14.56 | 10,476,860 |
Dec 11, 2023 | 15.08 | 15.08 | 14.93 | 14.98 | 14.74 | 6,343,566 |
Dec 8, 2023 | 14.80 | 15.01 | 14.80 | 15.01 | 14.76 | 8,888,177 |
Dec 7, 2023 | 14.91 | 14.94 | 14.77 | 14.77 | 14.53 | 8,907,031 |
Dec 6, 2023 | 15.09 | 15.10 | 14.91 | 14.91 | 14.67 | 11,144,046 |
Dec 5, 2023 | 14.97 | 15.11 | 14.95 | 15.09 | 14.84 | 10,947,396 |
Dec 4, 2023 | 15.11 | 15.16 | 14.91 | 14.96 | 14.71 | 15,815,176 |
Dec 1, 2023 | 15.17 | 15.29 | 15.13 | 15.25 | 15.00 | 7,633,127 |
Nov 30, 2023 | 15.15 | 15.40 | 15.12 | 15.17 | 14.92 | 20,213,714 |
Nov 29, 2023 | 15.20 | 15.25 | 15.04 | 15.11 | 14.86 | 9,206,192 |
Nov 28, 2023 | 15.03 | 15.20 | 15.00 | 15.20 | 14.95 | 8,930,050 |
Nov 27, 2023 | 15.05 | 15.19 | 14.96 | 15.03 | 14.78 | 7,573,557 |
Nov 24, 2023 | 14.90 | 15.11 | 14.90 | 15.07 | 14.82 | 6,739,694 |
Nov 23, 2023 | 14.81 | 14.97 | 14.78 | 14.94 | 14.69 | 6,501,865 |
Nov 22, 2023 | 14.97 | 15.00 | 14.59 | 14.72 | 14.48 | 10,782,526 |
Nov 21, 2023 | 14.91 | 14.98 | 14.82 | 14.93 | 14.69 | 6,891,994 |
Nov 20, 2023 | 0.23 Dividend | |||||
Nov 20, 2023 | 14.90 | 15.04 | 14.90 | 15.01 | 14.76 | 6,830,469 |
Nov 17, 2023 | 14.90 | 15.06 | 14.90 | 15.01 | 14.54 | 9,017,776 |
Nov 16, 2023 | 15.16 | 15.20 | 14.82 | 14.86 | 14.39 | 13,055,589 |
Nov 15, 2023 | 15.24 | 15.30 | 15.16 | 15.19 | 14.71 | 7,237,621 |
Nov 14, 2023 | 15.30 | 15.33 | 15.18 | 15.25 | 14.77 | 10,119,207 |
Nov 13, 2023 | 15.04 | 15.25 | 14.99 | 15.23 | 14.75 | 8,588,535 |
Nov 10, 2023 | 14.97 | 15.16 | 14.84 | 15.00 | 14.52 | 10,387,286 |
Nov 9, 2023 | 14.84 | 15.00 | 14.72 | 14.94 | 14.46 | 8,704,451 |
Nov 8, 2023 | 14.95 | 15.05 | 14.80 | 14.83 | 14.36 | 11,871,574 |
Nov 7, 2023 | 15.30 | 15.30 | 15.01 | 15.01 | 14.54 | 11,470,956 |
Nov 6, 2023 | 15.36 | 15.47 | 15.33 | 15.40 | 14.92 | 7,918,926 |
Nov 3, 2023 | 15.80 | 15.80 | 15.24 | 15.37 | 14.88 | 14,710,419 |
Nov 2, 2023 | 15.60 | 15.71 | 15.42 | 15.70 | 15.21 | 11,371,189 |
Nov 1, 2023 | 15.39 | 15.62 | 15.29 | 15.48 | 14.99 | 8,701,249 |
Oct 31, 2023 | 15.37 | 15.45 | 15.21 | 15.43 | 14.94 | 11,351,272 |
Oct 30, 2023 | 15.59 | 15.77 | 15.33 | 15.36 | 14.88 | 11,434,408 |
Oct 27, 2023 | 15.63 | 15.83 | 15.47 | 15.51 | 15.02 | 11,998,890 |
Oct 26, 2023 | 15.42 | 15.50 | 15.33 | 15.48 | 14.99 | 9,745,444 |
Oct 25, 2023 | 15.37 | 15.49 | 15.34 | 15.42 | 14.93 | 6,344,146 |
Oct 24, 2023 | 15.38 | 15.61 | 15.33 | 15.41 | 14.92 | 8,103,990 |
Oct 23, 2023 | 15.34 | 15.51 | 15.29 | 15.44 | 14.95 | 15,791,496 |
Oct 20, 2023 | 15.46 | 15.62 | 15.32 | 15.40 | 14.91 | 10,831,773 |
Oct 19, 2023 | 15.58 | 15.62 | 15.34 | 15.45 | 14.96 | 8,811,405 |
Oct 18, 2023 | 15.65 | 15.75 | 15.57 | 15.64 | 15.15 | 12,244,167 |
Oct 17, 2023 | 15.43 | 15.61 | 15.41 | 15.53 | 15.04 | 8,738,187 |
Oct 16, 2023 | 15.59 | 15.67 | 15.43 | 15.48 | 14.99 | 13,362,029 |
Oct 13, 2023 | 15.38 | 15.58 | 15.29 | 15.50 | 15.01 | 23,298,504 |
Oct 12, 2023 | 15.16 | 15.42 | 15.14 | 15.30 | 14.81 | 13,452,662 |
Oct 11, 2023 | 15.15 | 15.34 | 15.09 | 15.09 | 14.61 | 10,990,542 |
Oct 10, 2023 | 15.07 | 15.15 | 14.83 | 15.15 | 14.67 | 9,708,993 |
Oct 9, 2023 | 14.90 | 15.05 | 14.80 | 14.97 | 14.50 | 12,672,406 |
Oct 6, 2023 | 14.52 | 14.67 | 14.32 | 14.64 | 14.18 | 11,564,213 |
Oct 5, 2023 | 14.42 | 14.51 | 14.23 | 14.44 | 13.98 | 9,791,790 |
Oct 4, 2023 | 14.72 | 14.79 | 14.36 | 14.50 | 14.04 | 12,510,286 |
Oct 3, 2023 | 14.85 | 14.93 | 14.57 | 14.73 | 14.26 | 12,114,702 |
Oct 2, 2023 | 15.26 | 15.29 | 14.87 | 14.90 | 14.43 | 11,393,713 |
Sep 29, 2023 | 15.39 | 15.42 | 15.21 | 15.26 | 14.77 | 11,554,277 |
Sep 28, 2023 | 15.45 | 15.63 | 15.26 | 15.42 | 14.93 | 12,974,025 |
Sep 27, 2023 | 15.21 | 15.42 | 15.18 | 15.37 | 14.89 | 10,648,236 |
Sep 26, 2023 | 15.16 | 15.21 | 15.01 | 15.18 | 14.70 | 8,751,878 |
Sep 25, 2023 | 15.22 | 15.30 | 15.06 | 15.22 | 14.74 | 10,229,391 |
Sep 22, 2023 | 15.01 | 15.30 | 14.98 | 15.24 | 14.76 | 15,175,462 |
Sep 21, 2023 | 15.12 | 15.19 | 14.92 | 15.02 | 14.54 | 14,002,244 |
Sep 20, 2023 | 15.24 | 15.34 | 15.05 | 15.24 | 14.75 | 11,423,356 |
Sep 19, 2023 | 15.00 | 15.30 | 14.99 | 15.30 | 14.82 | 12,312,541 |
Sep 18, 2023 | 0.24 Dividend | |||||
Sep 18, 2023 | 15.16 | 15.18 | 14.92 | 14.97 | 14.50 | 12,741,436 |
Sep 15, 2023 | 15.44 | 15.50 | 15.29 | 15.34 | 14.62 | 21,068,130 |
Sep 14, 2023 | 15.21 | 15.42 | 15.15 | 15.37 | 14.65 | 15,479,727 |
Sep 13, 2023 | 15.10 | 15.21 | 15.04 | 15.12 | 14.41 | 11,248,277 |
Sep 12, 2023 | 15.04 | 15.17 | 14.94 | 15.10 | 14.40 | 12,329,021 |
Sep 11, 2023 | 14.83 | 15.06 | 14.81 | 15.05 | 14.35 | 14,876,423 |
Sep 8, 2023 | 14.74 | 14.80 | 14.51 | 14.80 | 14.11 | 10,410,420 |
Sep 7, 2023 | 14.50 | 14.81 | 14.44 | 14.74 | 14.05 | 12,289,268 |
Sep 6, 2023 | 14.83 | 14.94 | 14.79 | 14.79 | 14.10 | 12,498,083 |
Sep 5, 2023 | 14.58 | 14.92 | 14.53 | 14.83 | 14.14 | 14,266,357 |
Sep 4, 2023 | 14.59 | 14.68 | 14.55 | 14.60 | 13.92 | 7,776,121 |
Sep 1, 2023 | 14.38 | 14.59 | 14.36 | 14.54 | 13.86 | 13,222,480 |
Aug 31, 2023 | 14.40 | 14.46 | 14.28 | 14.28 | 13.62 | 17,146,376 |
Aug 30, 2023 | 14.42 | 14.49 | 14.36 | 14.37 | 13.70 | 7,987,884 |
Aug 29, 2023 | 14.32 | 14.44 | 14.30 | 14.36 | 13.68 | 6,856,050 |
Aug 28, 2023 | 14.28 | 14.38 | 14.25 | 14.30 | 13.63 | 8,618,537 |
Aug 25, 2023 | 14.16 | 14.25 | 14.13 | 14.15 | 13.49 | 6,975,692 |
Aug 24, 2023 | 14.09 | 14.20 | 14.08 | 14.13 | 13.47 | 8,273,126 |
Aug 23, 2023 | 14.17 | 14.19 | 13.96 | 14.07 | 13.42 | 8,888,424 |
Aug 22, 2023 | 14.10 | 14.21 | 14.07 | 14.11 | 13.45 | 6,381,579 |
Aug 21, 2023 | 14.08 | 14.25 | 14.05 | 14.09 | 13.43 | 10,362,439 |
Aug 18, 2023 | 13.96 | 14.07 | 13.82 | 14.03 | 13.38 | 10,870,229 |
Aug 17, 2023 | 13.85 | 14.08 | 13.84 | 13.97 | 13.32 | 7,765,319 |
Aug 16, 2023 | 13.88 | 14.05 | 13.88 | 13.93 | 13.28 | 8,472,308 |
Aug 14, 2023 | 13.98 | 14.08 | 13.89 | 14.01 | 13.36 | 5,676,416 |
Aug 11, 2023 | 14.06 | 14.12 | 13.96 | 14.05 | 13.39 | 8,393,627 |
Aug 10, 2023 | 14.08 | 14.24 | 14.07 | 14.13 | 13.47 | 12,020,615 |
Aug 9, 2023 | 13.78 | 14.11 | 13.78 | 14.07 | 13.41 | 18,486,271 |
Aug 8, 2023 | 13.67 | 13.68 | 13.40 | 13.63 | 12.99 | 9,884,716 |
Aug 7, 2023 | 13.78 | 13.78 | 13.59 | 13.68 | 13.04 | 7,587,924 |
Aug 4, 2023 | 13.72 | 13.79 | 13.64 | 13.72 | 13.08 | 10,348,137 |
Aug 3, 2023 | 13.50 | 13.68 | 13.38 | 13.67 | 13.03 | 11,616,100 |
Aug 2, 2023 | 13.70 | 13.78 | 13.48 | 13.53 | 12.90 | 10,870,438 |
Aug 1, 2023 | 13.93 | 14.01 | 13.72 | 13.78 | 13.13 | 11,107,715 |
Jul 31, 2023 | 13.73 | 13.95 | 13.71 | 13.88 | 13.23 | 14,601,979 |
Jul 28, 2023 | 13.80 | 13.97 | 13.63 | 13.66 | 13.02 | 14,123,223 |
Jul 27, 2023 | 13.65 | 13.79 | 13.58 | 13.73 | 13.09 | 11,777,127 |
Jul 26, 2023 | 13.76 | 13.77 | 13.47 | 13.59 | 12.95 | 10,377,280 |
Jul 25, 2023 | 13.84 | 13.88 | 13.63 | 13.71 | 13.07 | 8,386,402 |
Jul 24, 2023 | 13.63 | 13.85 | 13.58 | 13.81 | 13.16 | 10,155,384 |
Jul 21, 2023 | 13.63 | 13.68 | 13.59 | 13.64 | 13.00 | 7,667,551 |
Jul 20, 2023 | 13.40 | 13.68 | 13.40 | 13.54 | 12.91 | 11,446,700 |
Jul 19, 2023 | 13.43 | 13.51 | 13.33 | 13.43 | 12.80 | 9,142,836 |
Jul 18, 2023 | 13.26 | 13.44 | 13.17 | 13.43 | 12.80 | 8,319,648 |
Jul 17, 2023 | 13.36 | 13.54 | 13.27 | 13.29 | 12.67 | 9,246,331 |
Jul 14, 2023 | 13.60 | 13.66 | 13.34 | 13.43 | 12.80 | 13,610,451 |
Jul 13, 2023 | 13.50 | 13.70 | 13.50 | 13.62 | 12.98 | 8,880,285 |
Jul 12, 2023 | 13.29 | 13.63 | 13.28 | 13.53 | 12.90 | 16,899,393 |
Jul 11, 2023 | 13.20 | 13.25 | 13.14 | 13.23 | 12.62 | 9,483,300 |
Jul 10, 2023 | 13.05 | 13.26 | 13.05 | 13.12 | 12.51 | 6,615,813 |
Jul 7, 2023 | 13.09 | 13.12 | 12.94 | 13.05 | 12.44 | 9,035,046 |
Jul 6, 2023 | 13.29 | 13.30 | 13.00 | 13.03 | 12.42 | 14,136,110 |
Jul 5, 2023 | 13.45 | 13.50 | 13.32 | 13.37 | 12.74 | 10,899,774 |
Jul 4, 2023 | 13.41 | 13.50 | 13.35 | 13.46 | 12.83 | 7,861,524 |
Jul 3, 2023 | 13.20 | 13.50 | 13.20 | 13.41 | 12.78 | 14,688,999 |
Jun 30, 2023 | 12.99 | 13.24 | 12.97 | 13.18 | 12.57 | 14,979,711 |
Jun 29, 2023 | 12.78 | 12.99 | 12.77 | 12.89 | 12.29 | 9,804,320 |
Jun 28, 2023 | 12.77 | 12.85 | 12.66 | 12.80 | 12.20 | 11,215,158 |
Jun 27, 2023 | 13.03 | 13.06 | 12.71 | 12.75 | 12.15 | 12,262,716 |
Jun 26, 2023 | 12.89 | 12.99 | 12.64 | 12.94 | 12.33 | 12,081,185 |
Jun 23, 2023 | 12.82 | 12.88 | 12.67 | 12.80 | 12.20 | 15,037,178 |
Jun 22, 2023 | 12.96 | 13.00 | 12.83 | 12.89 | 12.28 | 10,320,401 |
Jun 21, 2023 | 12.88 | 13.11 | 12.82 | 13.07 | 12.45 | 12,682,786 |
Jun 20, 2023 | 12.96 | 12.98 | 12.79 | 12.82 | 12.22 | 10,678,688 |
Jun 19, 2023 | 12.98 | 13.05 | 12.89 | 12.99 | 12.38 | 10,794,116 |
Jun 16, 2023 | 13.01 | 13.16 | 12.98 | 12.98 | 12.37 | 32,795,628 |
Jun 15, 2023 | 13.00 | 13.06 | 12.89 | 13.05 | 12.44 | 10,123,165 |
Jun 14, 2023 | 12.93 | 13.17 | 12.91 | 12.99 | 12.38 | 14,211,071 |
Jun 13, 2023 | 12.86 | 13.05 | 12.80 | 12.96 | 12.35 | 12,570,956 |
Jun 12, 2023 | 12.91 | 12.95 | 12.79 | 12.83 | 12.23 | 13,893,319 |
Jun 9, 2023 | 13.10 | 13.18 | 12.89 | 12.98 | 12.38 | 11,067,206 |
Jun 8, 2023 | 13.13 | 13.23 | 13.11 | 13.12 | 12.50 | 10,457,915 |
Jun 7, 2023 | 12.98 | 13.10 | 12.84 | 13.08 | 12.47 | 11,452,114 |
Jun 6, 2023 | 13.06 | 13.10 | 12.81 | 12.98 | 12.38 | 12,493,041 |
Jun 5, 2023 | 13.26 | 13.38 | 13.10 | 13.10 | 12.49 | 13,151,871 |
Jun 2, 2023 | 12.89 | 13.16 | 12.85 | 13.14 | 12.53 | 12,413,492 |
Jun 1, 2023 | 12.54 | 12.80 | 12.53 | 12.79 | 12.19 | 11,988,018 |
May 31, 2023 | 12.85 | 12.98 | 12.45 | 12.45 | 11.87 | 41,592,882 |
May 30, 2023 | 13.16 | 13.19 | 12.90 | 12.91 | 12.30 | 11,505,629 |
May 29, 2023 | 13.25 | 13.31 | 13.14 | 13.22 | 12.60 | 4,909,895 |
May 26, 2023 | 13.08 | 13.19 | 12.94 | 13.19 | 12.58 | 9,140,105 |
May 25, 2023 | 13.38 | 13.38 | 13.01 | 13.05 | 12.44 | 10,613,137 |
May 24, 2023 | 13.33 | 13.44 | 13.21 | 13.37 | 12.74 | 11,327,868 |
May 23, 2023 | 13.27 | 13.45 | 13.19 | 13.36 | 12.74 | 8,104,606 |
May 22, 2023 | 0.22 Dividend | |||||
May 22, 2023 | 13.28 | 13.32 | 13.19 | 13.27 | 12.65 | 6,898,178 |
May 19, 2023 | 13.38 | 13.57 | 13.36 | 13.45 | 12.61 | 11,511,377 |
May 18, 2023 | 13.44 | 13.53 | 13.32 | 13.34 | 12.51 | 7,699,129 |
May 17, 2023 | 13.15 | 13.40 | 13.13 | 13.40 | 12.56 | 7,151,315 |
May 16, 2023 | 13.30 | 13.40 | 13.21 | 13.23 | 12.40 | 8,014,184 |
May 15, 2023 | 13.41 | 13.42 | 13.28 | 13.35 | 12.51 | 7,822,032 |
May 12, 2023 | 13.15 | 13.42 | 13.14 | 13.39 | 12.55 | 10,892,660 |
May 11, 2023 | 13.46 | 13.49 | 13.05 | 13.19 | 12.37 | 11,757,303 |
May 10, 2023 | 13.56 | 13.65 | 13.38 | 13.43 | 12.59 | 8,130,237 |
May 9, 2023 | 13.58 | 13.62 | 13.41 | 13.52 | 12.68 | 6,309,311 |
May 8, 2023 | 13.60 | 13.75 | 13.54 | 13.64 | 12.79 | 7,315,884 |
May 5, 2023 | 13.10 | 13.57 | 13.09 | 13.57 | 12.72 | 11,614,425 |
May 4, 2023 | 13.11 | 13.25 | 12.89 | 12.97 | 12.16 | 10,122,958 |
May 3, 2023 | 13.22 | 13.30 | 13.00 | 13.04 | 12.22 | 11,329,772 |
May 2, 2023 | 13.70 | 13.79 | 13.11 | 13.17 | 12.35 | 19,141,588 |
Apr 28, 2023 | 13.64 | 13.82 | 13.26 | 13.75 | 12.89 | 15,872,428 |
Apr 27, 2023 | 13.64 | 13.69 | 13.39 | 13.48 | 12.64 | 12,171,149 |
Apr 26, 2023 | 13.60 | 13.76 | 13.55 | 13.75 | 12.89 | 8,667,567 |
Apr 25, 2023 | 13.85 | 13.86 | 13.57 | 13.61 | 12.77 | 7,149,081 |
Apr 24, 2023 | 13.73 | 13.85 | 13.62 | 13.82 | 12.96 | 6,551,895 |
Related Tickers
TTE.PA TotalEnergies SE
68.34
+0.63%
REP.MC Repsol, S.A.
15.12
+0.50%
SHELL.AS Shell plc
34.16
+0.81%
SHEL.L Shell plc
2,918.50
+0.81%
EQNR.OL Equinor ASA
297.55
+1.17%
BP.L BP p.l.c.
530.80
+1.47%
TTE TotalEnergies SE
72.97
+0.52%
EQNR Equinor ASA
27.12
-0.04%
OMV.VI OMV Aktiengesellschaft
43.80
+0.23%
EC Ecopetrol S.A.
11.73
+1.38%