Advertisement
Advertisement
Enertime SA (E0T.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:32AM CEST
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 1.2480 | 1.2600 | 1.2480 | 1.2600 | 1.2600 | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 1.2540 | 1.2940 | 1.2540 | 1.2940 | 1.2940 | - |
| Mar 28, 2023 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | 1.2820 | - |
| Mar 27, 2023 | 1.3080 | 1.3180 | 1.3080 | 1.3160 | 1.3160 | - |
| Mar 24, 2023 | 1.3500 | 1.3500 | 1.3260 | 1.3260 | 1.3260 | - |
| Mar 23, 2023 | 1.3480 | 1.3500 | 1.3480 | 1.3500 | 1.3500 | - |
| Mar 22, 2023 | 1.3480 | 1.3580 | 1.3480 | 1.3580 | 1.3580 | - |
| Mar 21, 2023 | 1.3040 | 1.3580 | 1.3040 | 1.3580 | 1.3580 | - |
| Mar 20, 2023 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 17, 2023 | 1.3500 | 1.3740 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 16, 2023 | 1.2800 | 1.3500 | 1.2800 | 1.3380 | 1.3380 | - |
| Mar 15, 2023 | 1.3080 | 1.3440 | 1.3080 | 1.3400 | 1.3400 | - |
| Mar 14, 2023 | 1.2840 | 1.3200 | 1.2840 | 1.3200 | 1.3200 | - |
| Mar 13, 2023 | 1.3080 | 1.3200 | 1.3080 | 1.3200 | 1.3200 | - |
| Mar 10, 2023 | 1.3160 | 1.3340 | 1.3160 | 1.3300 | 1.3300 | - |
| Mar 09, 2023 | 1.3400 | 1.3780 | 1.3400 | 1.3460 | 1.3460 | - |
| Mar 08, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 07, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Mar 06, 2023 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| Mar 03, 2023 | 1.3900 | 1.4240 | 1.3900 | 1.4140 | 1.4140 | - |
| Mar 02, 2023 | 1.4140 | 1.4440 | 1.4140 | 1.4440 | 1.4440 | - |
| Mar 01, 2023 | 1.4020 | 1.4400 | 1.4020 | 1.4300 | 1.4300 | - |
| Feb 28, 2023 | 1.4740 | 1.4840 | 1.4620 | 1.4620 | 1.4620 | - |
| Feb 27, 2023 | 1.4100 | 1.5080 | 1.4100 | 1.4980 | 1.4980 | - |
| Feb 24, 2023 | 1.4200 | 1.4520 | 1.4200 | 1.4340 | 1.4340 | - |
| Feb 23, 2023 | 1.4000 | 1.4280 | 1.4000 | 1.4280 | 1.4280 | - |
| Feb 22, 2023 | 1.4180 | 1.4300 | 1.4060 | 1.4140 | 1.4140 | - |
| Feb 21, 2023 | 1.3940 | 1.4200 | 1.3940 | 1.4200 | 1.4200 | - |
| Feb 20, 2023 | 1.4160 | 1.4400 | 1.4160 | 1.4380 | 1.4380 | - |
| Feb 17, 2023 | 1.4340 | 1.4440 | 1.4340 | 1.4400 | 1.4400 | - |
| Feb 16, 2023 | 1.4700 | 1.4700 | 1.4260 | 1.4260 | 1.4260 | - |
| Feb 15, 2023 | 1.4800 | 1.4920 | 1.4680 | 1.4680 | 1.4680 | - |
| Feb 14, 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Feb 13, 2023 | 1.4680 | 1.5160 | 1.4680 | 1.4900 | 1.4900 | - |
| Feb 10, 2023 | 1.5700 | 1.6260 | 1.5360 | 1.5400 | 1.5400 | 195 |
| Feb 09, 2023 | 1.3240 | 1.5380 | 1.3240 | 1.5380 | 1.5380 | - |
| Feb 08, 2023 | 1.3400 | 1.3480 | 1.3380 | 1.3480 | 1.3480 | - |
| Feb 07, 2023 | 1.2920 | 1.3580 | 1.2920 | 1.3580 | 1.3580 | - |
| Feb 06, 2023 | 1.3100 | 1.3280 | 1.3100 | 1.3160 | 1.3160 | - |
| Feb 03, 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3240 | 1.3240 | - |
| Feb 02, 2023 | 1.2700 | 1.3700 | 1.2700 | 1.3340 | 1.3340 | - |
| Feb 01, 2023 | 1.2800 | 1.3100 | 1.2800 | 1.3060 | 1.3060 | - |
| Jan 31, 2023 | 1.3200 | 1.3200 | 1.3160 | 1.3160 | 1.3160 | - |
| Jan 30, 2023 | 1.3700 | 1.4040 | 1.3680 | 1.3680 | 1.3680 | - |
| Jan 27, 2023 | 1.3880 | 1.3920 | 1.3880 | 1.3920 | 1.3920 | - |
| Jan 26, 2023 | 1.3800 | 1.4240 | 1.3800 | 1.3920 | 1.3920 | - |
| Jan 25, 2023 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| Jan 24, 2023 | 1.5160 | 1.5200 | 1.5140 | 1.5160 | 1.5160 | - |
| Jan 23, 2023 | 1.4840 | 1.4980 | 1.4780 | 1.4820 | 1.4820 | - |
| Jan 20, 2023 | 1.3880 | 1.4700 | 1.3880 | 1.4700 | 1.4700 | - |
| Jan 19, 2023 | 1.3060 | 1.3060 | 1.2680 | 1.2680 | 1.2680 | - |
| Jan 18, 2023 | 1.2960 | 1.3220 | 1.2960 | 1.3220 | 1.3220 | - |
| Jan 17, 2023 | 1.2900 | 1.3300 | 1.2900 | 1.3120 | 1.3120 | - |
| Jan 16, 2023 | 1.3140 | 1.3140 | 1.3020 | 1.3040 | 1.3040 | - |
| Jan 13, 2023 | 1.3280 | 1.3540 | 1.3280 | 1.3440 | 1.3440 | - |
| Jan 12, 2023 | 1.2760 | 1.3320 | 1.2380 | 1.3320 | 1.3320 | - |
| Jan 11, 2023 | 1.2700 | 1.2700 | 1.2620 | 1.2640 | 1.2640 | - |
| Jan 10, 2023 | 1.2660 | 1.2860 | 1.2540 | 1.2860 | 1.2860 | - |
| Jan 09, 2023 | 1.2720 | 1.2820 | 1.2640 | 1.2640 | 1.2640 | - |
| Jan 06, 2023 | 1.2680 | 1.2680 | 1.2540 | 1.2660 | 1.2660 | - |
| Jan 05, 2023 | 1.2740 | 1.2740 | 1.2480 | 1.2480 | 1.2480 | - |
| Jan 04, 2023 | 1.2900 | 1.2940 | 1.2680 | 1.2680 | 1.2680 | - |
| Jan 03, 2023 | 1.3060 | 1.3060 | 1.2700 | 1.2700 | 1.2700 | - |
| Jan 02, 2023 | 1.2700 | 1.2740 | 1.2700 | 1.2740 | 1.2740 | - |
| Dec 30, 2022 | 1.2900 | 1.3000 | 1.2820 | 1.2820 | 1.2820 | - |
| Dec 29, 2022 | 1.3080 | 1.3080 | 1.3040 | 1.3040 | 1.3040 | - |
| Dec 28, 2022 | 1.3360 | 1.3360 | 1.3020 | 1.3020 | 1.3020 | - |
| Dec 27, 2022 | 1.3220 | 1.3220 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 23, 2022 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 22, 2022 | 1.2400 | 1.3080 | 1.2400 | 1.3080 | 1.3080 | - |
| Dec 21, 2022 | 1.2880 | 1.2880 | 1.2460 | 1.2460 | 1.2460 | - |
| Dec 20, 2022 | 1.3500 | 1.3500 | 1.2460 | 1.2700 | 1.2700 | - |
| Dec 19, 2022 | 1.3460 | 1.3460 | 1.3240 | 1.3240 | 1.3240 | - |
| Dec 16, 2022 | 1.3740 | 1.3740 | 1.3300 | 1.3460 | 1.3460 | - |
| Dec 15, 2022 | 1.3460 | 1.3600 | 1.3460 | 1.3600 | 1.3600 | - |
| Dec 14, 2022 | 1.3660 | 1.3720 | 1.3460 | 1.3620 | 1.3620 | - |
| Dec 13, 2022 | 1.4000 | 1.4000 | 1.3760 | 1.3760 | 1.3760 | - |
| Dec 12, 2022 | 1.4000 | 1.4000 | 1.3860 | 1.3860 | 1.3860 | - |
| Dec 09, 2022 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 08, 2022 | 1.4100 | 1.4100 | 1.3880 | 1.3880 | 1.3880 | - |
| Dec 07, 2022 | 1.4460 | 1.4460 | 1.3980 | 1.3980 | 1.3980 | - |
| Dec 06, 2022 | 1.4660 | 1.4660 | 1.4420 | 1.4420 | 1.4420 | - |
| Dec 05, 2022 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | - |
| Dec 02, 2022 | 1.4180 | 1.4240 | 1.4180 | 1.4240 | 1.4240 | - |
| Dec 01, 2022 | 1.4080 | 1.4400 | 1.4080 | 1.4340 | 1.4340 | - |
| Nov 30, 2022 | 1.4360 | 1.4420 | 1.4360 | 1.4420 | 1.4420 | - |
| Nov 29, 2022 | 1.3980 | 1.4340 | 1.3980 | 1.4340 | 1.4340 | 1,242 |
| Nov 28, 2022 | 1.3840 | 1.3980 | 1.3840 | 1.3940 | 1.3940 | - |
| Nov 25, 2022 | 1.4060 | 1.4060 | 1.3900 | 1.3900 | 1.3900 | - |
| Nov 24, 2022 | 1.4260 | 1.4260 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 23, 2022 | 1.4140 | 1.4140 | 1.3840 | 1.4080 | 1.4080 | - |
| Nov 22, 2022 | 1.3800 | 1.4060 | 1.3800 | 1.3940 | 1.3940 | - |
| Nov 21, 2022 | 1.4060 | 1.4060 | 1.3820 | 1.3820 | 1.3820 | - |
| Nov 18, 2022 | 1.4420 | 1.4440 | 1.4140 | 1.4140 | 1.4140 | - |
| Nov 17, 2022 | 1.4560 | 1.4560 | 1.4280 | 1.4280 | 1.4280 | - |
| Nov 16, 2022 | 1.4660 | 1.4660 | 1.4560 | 1.4560 | 1.4560 | - |
| Nov 15, 2022 | 1.4360 | 1.4360 | 1.4320 | 1.4320 | 1.4320 | - |
| Nov 14, 2022 | 1.4560 | 1.4560 | 1.4140 | 1.4200 | 1.4200 | - |
| Nov 11, 2022 | 1.4560 | 1.4560 | 1.4440 | 1.4440 | 1.4440 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
