Advertisement
Advertisement
U.S. markets open in 31 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 20230.23050.23050.23050.23050.23057,000
Feb 03, 20230.22600.23200.22600.23200.2320-
Feb 02, 20230.22800.24100.22800.24100.2410-
Feb 01, 20230.24100.24100.24100.24100.2410-
Jan 31, 20230.24650.25300.24650.25300.2530-
Jan 30, 20230.24750.25800.24750.25800.2580-
Jan 27, 20230.25750.25800.25750.25750.2575-
Jan 26, 20230.26900.26900.25650.25650.2565-
Jan 25, 20230.27050.27050.27050.27050.2705-
Jan 24, 20230.25400.25400.25400.25400.2540-
Jan 23, 20230.28350.28350.27050.27050.2705-
Jan 20, 20230.27000.27000.27000.27000.2700-
Jan 19, 20230.27000.27500.27000.27500.2750-
Jan 18, 20230.26450.28000.26450.27250.27257,000
Jan 17, 20230.26800.26800.26800.26800.2680-
Jan 16, 20230.29500.29500.29500.29500.2950-
Jan 13, 20230.28150.28150.28150.28150.28151,500
Jan 12, 20230.28550.28550.28550.28550.2855-
Jan 11, 20230.28300.28300.28300.28300.2830-
Jan 10, 20230.28000.28000.28000.28000.2800-
Jan 09, 20230.28000.28000.28000.28000.2800-
Jan 06, 20230.29250.29250.29250.29250.2925-
Jan 05, 20230.29150.29150.28900.28900.2890-
Jan 04, 20230.29000.29000.28400.28400.2840-
Jan 03, 20230.28000.28700.28000.28700.2870-
Jan 02, 20230.27950.27950.27950.27950.2795-
Dec 30, 20220.27300.27300.27300.27300.2730-
Dec 29, 20220.28300.28300.28200.28200.2820-
Dec 28, 20220.28350.28350.28350.28350.2835-
Dec 27, 20220.28300.28350.28300.28350.2835-
Dec 23, 20220.28900.29200.28900.29200.2920-
Dec 22, 20220.28900.28900.28500.28500.2850-
Dec 21, 20220.28900.28900.28900.28900.2890-
Dec 20, 20220.30550.30550.30550.30550.3055-
Dec 19, 20220.29450.29450.29450.29450.2945-
Dec 16, 20220.30150.30550.30150.30400.3040-
Dec 15, 20220.30950.31050.30950.31050.3105-
Dec 14, 20220.31700.32800.30900.32800.32808,600
Dec 13, 20220.30800.31700.30800.31700.3170-
Dec 12, 20220.32500.32500.31450.31450.3145-
Dec 09, 20220.30400.30400.30400.30400.3040-
Dec 08, 20220.29100.30400.29100.30400.3040-
Dec 07, 20220.30300.30450.30300.30450.3045-
Dec 06, 20220.30350.30350.30350.30350.3035-
Dec 05, 20220.30850.30850.30850.30850.3085-
Dec 02, 20220.32300.32400.31150.31150.3115-
Dec 01, 20220.31200.31500.31050.31050.3105-
Nov 30, 20220.31500.31750.31500.31750.3175-
Nov 29, 20220.31750.32100.31150.31150.3115-
Nov 28, 20220.31000.31000.31000.31000.3100-
Nov 25, 20220.32900.36050.32500.32500.325017,000
Nov 24, 20220.32800.34250.32800.34250.3425-
Nov 23, 20220.33000.35000.33000.35000.35004,000
Nov 22, 20220.31400.32950.31400.32950.3295-
Nov 21, 20220.31750.31900.31750.31900.3190-
Nov 18, 20220.30500.33450.30500.33300.33303,800
Nov 17, 20220.32300.33050.32300.33050.3305-
Nov 16, 20220.32450.33050.32450.33000.3300-
Nov 15, 20220.32550.34950.32550.34950.3495721
Nov 14, 20220.32650.32650.32650.32650.3265-
Nov 11, 20220.32350.33400.32350.32800.3280-
Nov 10, 20220.32400.33950.32400.33950.3395-
Nov 09, 20220.34000.35000.34000.35000.3500-
Nov 08, 20220.34400.34400.34400.34400.3440-
Nov 07, 20220.34200.35450.34200.35300.3530-
Nov 04, 20220.34650.35600.34550.34550.3455-
Nov 03, 20220.35650.36400.35150.35150.3515-
Nov 02, 20220.37900.37900.37900.37900.3790-
Nov 01, 20220.37500.37900.37500.37900.3790-
Oct 31, 20220.36500.38400.36500.37150.3715-
Oct 28, 20220.36150.36150.36150.36150.3615-
Oct 27, 20220.38700.38700.38700.38700.3870-
Oct 26, 20220.40400.40400.38750.38750.3875-
Oct 25, 20220.40500.40500.37250.38650.3865-
Oct 24, 20220.31550.40150.31550.40150.4015-
Oct 21, 20220.32300.32300.32300.32300.3230-
Oct 20, 20220.32700.32700.32700.32700.3270-
Oct 19, 20220.32550.32550.32550.32550.3255-
Oct 18, 20220.31200.32050.31200.32050.3205-
Oct 17, 20220.30500.31350.30500.31250.3125-
Oct 14, 20220.30600.32450.30600.30900.309010,000
Oct 13, 20220.32100.32100.30950.30950.3095-
Oct 12, 20220.31750.31750.31750.31750.3175-
Oct 11, 20220.29950.29950.29950.29950.2995-
Oct 10, 20220.29850.29950.29850.29950.2995-
Oct 07, 20220.33100.33350.31900.31900.3190-
Oct 06, 20220.33400.33400.33400.33400.3340-
Oct 05, 20220.33350.34850.33350.34850.348515,000
Oct 04, 20220.33550.35350.33550.35350.3535-
Oct 03, 20220.34750.35550.33900.33900.3390-
Sep 30, 20220.34900.34900.34900.34900.3490-
Sep 29, 20220.35450.36050.35450.35950.3595-
Sep 28, 20220.37150.37150.35700.35700.3570-
Sep 27, 20220.35600.35600.35600.35600.3560-
Sep 26, 20220.35750.35750.35750.35750.3575-
Sep 23, 20220.35400.35400.35400.35400.3540-
Sep 22, 20220.36450.37650.36450.37650.3765-
Sep 21, 20220.36750.37450.36750.37450.3745-
Sep 20, 20220.36800.37600.36800.37500.37501,078
Sep 19, 20220.37600.38300.37250.37250.3725500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement