Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 31 minutes

S&P Futures
4,113.50
-34.25(-0.83%)
Dow Futures
33,766.00
-196.00(-0.58%)
Nasdaq Futures
12,486.25
-137.75(-1.09%)
Russell 2000 Futures
1,974.70
-18.80(-0.94%)
Crude Oil
74.27
+0.88(+1.20%)
Gold
1,885.10
+8.50(+0.45%)

Advertisement

EnWave Corporation (E4U.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.2305

-0.0015

(-0.65%)

As of 08:11AM CET. Market open.

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	0.2305	0.2305	0.2305	0.2305	0.2305	7,000
Feb 03, 2023	0.2260	0.2320	0.2260	0.2320	0.2320	-
Feb 02, 2023	0.2280	0.2410	0.2280	0.2410	0.2410	-
Feb 01, 2023	0.2410	0.2410	0.2410	0.2410	0.2410	-
Jan 31, 2023	0.2465	0.2530	0.2465	0.2530	0.2530	-
Jan 30, 2023	0.2475	0.2580	0.2475	0.2580	0.2580	-
Jan 27, 2023	0.2575	0.2580	0.2575	0.2575	0.2575	-
Jan 26, 2023	0.2690	0.2690	0.2565	0.2565	0.2565	-
Jan 25, 2023	0.2705	0.2705	0.2705	0.2705	0.2705	-
Jan 24, 2023	0.2540	0.2540	0.2540	0.2540	0.2540	-
Jan 23, 2023	0.2835	0.2835	0.2705	0.2705	0.2705	-
Jan 20, 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 19, 2023	0.2700	0.2750	0.2700	0.2750	0.2750	-
Jan 18, 2023	0.2645	0.2800	0.2645	0.2725	0.2725	7,000
Jan 17, 2023	0.2680	0.2680	0.2680	0.2680	0.2680	-
Jan 16, 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 13, 2023	0.2815	0.2815	0.2815	0.2815	0.2815	1,500
Jan 12, 2023	0.2855	0.2855	0.2855	0.2855	0.2855	-
Jan 11, 2023	0.2830	0.2830	0.2830	0.2830	0.2830	-
Jan 10, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 09, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 06, 2023	0.2925	0.2925	0.2925	0.2925	0.2925	-
Jan 05, 2023	0.2915	0.2915	0.2890	0.2890	0.2890	-
Jan 04, 2023	0.2900	0.2900	0.2840	0.2840	0.2840	-
Jan 03, 2023	0.2800	0.2870	0.2800	0.2870	0.2870	-
Jan 02, 2023	0.2795	0.2795	0.2795	0.2795	0.2795	-
Dec 30, 2022	0.2730	0.2730	0.2730	0.2730	0.2730	-
Dec 29, 2022	0.2830	0.2830	0.2820	0.2820	0.2820	-
Dec 28, 2022	0.2835	0.2835	0.2835	0.2835	0.2835	-
Dec 27, 2022	0.2830	0.2835	0.2830	0.2835	0.2835	-
Dec 23, 2022	0.2890	0.2920	0.2890	0.2920	0.2920	-
Dec 22, 2022	0.2890	0.2890	0.2850	0.2850	0.2850	-
Dec 21, 2022	0.2890	0.2890	0.2890	0.2890	0.2890	-
Dec 20, 2022	0.3055	0.3055	0.3055	0.3055	0.3055	-
Dec 19, 2022	0.2945	0.2945	0.2945	0.2945	0.2945	-
Dec 16, 2022	0.3015	0.3055	0.3015	0.3040	0.3040	-
Dec 15, 2022	0.3095	0.3105	0.3095	0.3105	0.3105	-
Dec 14, 2022	0.3170	0.3280	0.3090	0.3280	0.3280	8,600
Dec 13, 2022	0.3080	0.3170	0.3080	0.3170	0.3170	-
Dec 12, 2022	0.3250	0.3250	0.3145	0.3145	0.3145	-
Dec 09, 2022	0.3040	0.3040	0.3040	0.3040	0.3040	-
Dec 08, 2022	0.2910	0.3040	0.2910	0.3040	0.3040	-
Dec 07, 2022	0.3030	0.3045	0.3030	0.3045	0.3045	-
Dec 06, 2022	0.3035	0.3035	0.3035	0.3035	0.3035	-
Dec 05, 2022	0.3085	0.3085	0.3085	0.3085	0.3085	-
Dec 02, 2022	0.3230	0.3240	0.3115	0.3115	0.3115	-
Dec 01, 2022	0.3120	0.3150	0.3105	0.3105	0.3105	-
Nov 30, 2022	0.3150	0.3175	0.3150	0.3175	0.3175	-
Nov 29, 2022	0.3175	0.3210	0.3115	0.3115	0.3115	-
Nov 28, 2022	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 25, 2022	0.3290	0.3605	0.3250	0.3250	0.3250	17,000
Nov 24, 2022	0.3280	0.3425	0.3280	0.3425	0.3425	-
Nov 23, 2022	0.3300	0.3500	0.3300	0.3500	0.3500	4,000
Nov 22, 2022	0.3140	0.3295	0.3140	0.3295	0.3295	-
Nov 21, 2022	0.3175	0.3190	0.3175	0.3190	0.3190	-
Nov 18, 2022	0.3050	0.3345	0.3050	0.3330	0.3330	3,800
Nov 17, 2022	0.3230	0.3305	0.3230	0.3305	0.3305	-
Nov 16, 2022	0.3245	0.3305	0.3245	0.3300	0.3300	-
Nov 15, 2022	0.3255	0.3495	0.3255	0.3495	0.3495	721
Nov 14, 2022	0.3265	0.3265	0.3265	0.3265	0.3265	-
Nov 11, 2022	0.3235	0.3340	0.3235	0.3280	0.3280	-
Nov 10, 2022	0.3240	0.3395	0.3240	0.3395	0.3395	-
Nov 09, 2022	0.3400	0.3500	0.3400	0.3500	0.3500	-
Nov 08, 2022	0.3440	0.3440	0.3440	0.3440	0.3440	-
Nov 07, 2022	0.3420	0.3545	0.3420	0.3530	0.3530	-
Nov 04, 2022	0.3465	0.3560	0.3455	0.3455	0.3455	-
Nov 03, 2022	0.3565	0.3640	0.3515	0.3515	0.3515	-
Nov 02, 2022	0.3790	0.3790	0.3790	0.3790	0.3790	-
Nov 01, 2022	0.3750	0.3790	0.3750	0.3790	0.3790	-
Oct 31, 2022	0.3650	0.3840	0.3650	0.3715	0.3715	-
Oct 28, 2022	0.3615	0.3615	0.3615	0.3615	0.3615	-
Oct 27, 2022	0.3870	0.3870	0.3870	0.3870	0.3870	-
Oct 26, 2022	0.4040	0.4040	0.3875	0.3875	0.3875	-
Oct 25, 2022	0.4050	0.4050	0.3725	0.3865	0.3865	-
Oct 24, 2022	0.3155	0.4015	0.3155	0.4015	0.4015	-
Oct 21, 2022	0.3230	0.3230	0.3230	0.3230	0.3230	-
Oct 20, 2022	0.3270	0.3270	0.3270	0.3270	0.3270	-
Oct 19, 2022	0.3255	0.3255	0.3255	0.3255	0.3255	-
Oct 18, 2022	0.3120	0.3205	0.3120	0.3205	0.3205	-
Oct 17, 2022	0.3050	0.3135	0.3050	0.3125	0.3125	-
Oct 14, 2022	0.3060	0.3245	0.3060	0.3090	0.3090	10,000
Oct 13, 2022	0.3210	0.3210	0.3095	0.3095	0.3095	-
Oct 12, 2022	0.3175	0.3175	0.3175	0.3175	0.3175	-
Oct 11, 2022	0.2995	0.2995	0.2995	0.2995	0.2995	-
Oct 10, 2022	0.2985	0.2995	0.2985	0.2995	0.2995	-
Oct 07, 2022	0.3310	0.3335	0.3190	0.3190	0.3190	-
Oct 06, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Oct 05, 2022	0.3335	0.3485	0.3335	0.3485	0.3485	15,000
Oct 04, 2022	0.3355	0.3535	0.3355	0.3535	0.3535	-
Oct 03, 2022	0.3475	0.3555	0.3390	0.3390	0.3390	-
Sep 30, 2022	0.3490	0.3490	0.3490	0.3490	0.3490	-
Sep 29, 2022	0.3545	0.3605	0.3545	0.3595	0.3595	-
Sep 28, 2022	0.3715	0.3715	0.3570	0.3570	0.3570	-
Sep 27, 2022	0.3560	0.3560	0.3560	0.3560	0.3560	-
Sep 26, 2022	0.3575	0.3575	0.3575	0.3575	0.3575	-
Sep 23, 2022	0.3540	0.3540	0.3540	0.3540	0.3540	-
Sep 22, 2022	0.3645	0.3765	0.3645	0.3765	0.3765	-
Sep 21, 2022	0.3675	0.3745	0.3675	0.3745	0.3745	-
Sep 20, 2022	0.3680	0.3760	0.3680	0.3750	0.3750	1,078
Sep 19, 2022	0.3760	0.3830	0.3725	0.3725	0.3725	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,113.50-34.25(-0.83%)

Dow Futures33,766.00-196.00(-0.58%)

Nasdaq Futures12,486.25-137.75(-1.09%)

Russell 2000 Futures1,974.70-18.80(-0.94%)

Crude Oil74.27+0.88(+1.20%)

Gold1,885.10+8.50(+0.45%)

EnWave Corporation (E4U.F)

S&P Futures
4,113.50
-34.25(-0.83%)

Dow Futures
33,766.00
-196.00(-0.58%)

Nasdaq Futures
12,486.25
-137.75(-1.09%)

Russell 2000 Futures
1,974.70
-18.80(-0.94%)

Crude Oil
74.27
+0.88(+1.20%)

Gold
1,885.10
+8.50(+0.45%)