ETX.F - Etablissements Maurel & Prom S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20192.92002.93502.92002.93502.9350450
Jul 16, 20192.95002.95002.93502.93502.9350-
Jul 15, 20192.94502.94502.94502.94502.9450-
Jul 12, 20192.96502.96502.96002.96002.9600-
Jul 11, 20193.20003.20003.12003.12003.1200-
Jul 10, 20192.85503.00002.85503.00003.0000-
Jul 09, 20192.85002.85002.81002.81002.8100-
Jul 08, 20192.86502.86502.86002.86002.8600-
Jul 05, 20192.83502.83502.82002.82002.8200-
Jul 04, 20192.87502.87502.87502.87502.8750-
Jul 03, 20192.84002.86502.84002.86502.8650-
Jul 02, 20192.91502.91502.84002.84002.8400-
Jul 01, 20192.96502.96502.95002.95002.9500-
Jun 28, 20192.93002.93002.93002.93002.9300-
Jun 27, 20192.92002.92002.92002.92002.9200-
Jun 26, 20192.84002.89502.84002.89502.8950-
Jun 25, 20192.82502.82502.79502.79502.7950-
Jun 24, 20192.93002.93002.85002.85002.8500-
Jun 21, 20192.87002.87002.86002.86002.8600-
Jun 20, 20192.88002.88002.84502.84502.8450-
Jun 19, 20192.83502.83502.83002.83002.8300-
Jun 18, 20192.80002.84002.80002.84002.8400-
Jun 17, 20192.70002.73002.70002.73002.7300-
Jun 17, 20190.04 Dividend
Jun 14, 20192.85502.85502.80002.80002.7600-
Jun 13, 20192.82002.83002.82002.83002.7896-
Jun 12, 20192.80502.81502.80502.81502.7748-
Jun 11, 20192.89502.89502.88002.88002.8389-
Jun 07, 20192.84502.84502.82502.82502.7846-
Jun 06, 20192.83502.83502.80002.80502.7649-
Jun 05, 20192.93002.93002.88002.88002.8389-
Jun 04, 20192.83502.89502.83502.89502.8536-
Jun 03, 20192.83002.83502.83002.83502.7945-
May 31, 20192.83502.83502.83502.83502.7945-
May 30, 20192.95002.95002.93502.93502.8931-
May 29, 20192.90002.90002.88502.88502.8438-
May 28, 20193.00503.00502.98502.98502.9424-
May 27, 20192.98002.98002.98002.98002.9374-
May 24, 20192.97002.97502.97002.97502.9325-
May 23, 20193.03003.03002.97502.97502.9325-
May 22, 20193.14503.14503.13003.13003.0853-
May 21, 20193.13503.13503.13503.13503.0902-
May 20, 20193.14003.14003.11003.11003.0656-
May 17, 20193.19503.19503.18003.18003.1346-
May 16, 20193.13503.15503.13503.15503.1099-
May 15, 20193.17003.17003.10503.12503.0804-
May 14, 20193.14503.14503.14003.14003.0951-
May 13, 20193.09003.11003.09003.11003.0656-
May 10, 20193.15003.15003.09503.09503.0508-
May 09, 20193.13003.13003.07503.07503.0311-
May 08, 20193.20003.20003.16003.16003.1149-
May 07, 20193.23003.23003.19503.19503.1494-
May 06, 20193.19503.20003.19503.20003.1543-
May 03, 20193.25003.26003.25003.26003.2134-
May 02, 20193.27503.27503.26503.26503.2184-
Apr 30, 20193.34003.35003.34003.34003.2923-
Apr 29, 20193.38503.38503.36003.36003.3120-
Apr 26, 20193.32503.35003.32503.35003.3021-
Apr 25, 20193.46003.46003.43503.43503.3859-
Apr 24, 20193.49003.49003.48503.48503.4352-
Apr 23, 20193.61003.61003.61003.61003.5584-
Apr 18, 20193.41503.47003.41503.47003.4204-
Apr 17, 20193.54003.54003.52003.52003.4697-
Apr 16, 20193.32503.32503.32503.32503.2775-
Apr 15, 20193.32503.32503.32503.32503.2775-
Apr 12, 20193.31503.34503.31503.34503.2972-
Apr 11, 20193.39503.39503.31503.31503.2676-
Apr 10, 20193.41003.41003.41003.41003.3613-
Apr 09, 20193.45503.45503.41003.41003.3613-
Apr 08, 20193.42003.42003.39503.39503.3465-
Apr 05, 20193.42503.42503.40003.40003.3514-
Apr 04, 20193.40003.40003.40003.40003.3514-
Apr 03, 20193.46503.46503.46003.46003.4106-
Apr 02, 20193.51503.51503.49503.49503.4451-
Apr 01, 20193.44003.47003.44003.47003.4204-
Mar 29, 20193.46003.46003.44003.44003.3909-
Mar 28, 20193.46503.46503.45503.45503.4056-
Mar 27, 20193.52003.52003.51503.51503.4648-
Mar 26, 20193.44503.50003.44503.50003.4500-
Mar 25, 20193.57503.57503.57503.57503.5239-
Mar 22, 20193.69003.69003.68503.68503.6324-
Mar 21, 20193.74003.74003.74003.74003.6866-
Mar 20, 20193.61003.61003.61003.61003.5584-
Mar 19, 20193.62503.63003.62503.63003.5781-
Mar 18, 20193.59503.61503.59503.61503.5634-
Mar 15, 20193.56503.56503.56503.56503.5141-
Mar 14, 20193.65003.65003.59503.59503.5436-
Mar 13, 20193.49503.58503.49503.58003.5289-
Mar 12, 20193.49503.49503.49503.49503.4451-
Mar 11, 20193.46003.48003.46003.48003.4303-
Mar 08, 20193.52503.52503.43003.43003.3810-
Mar 07, 20193.58003.58003.53503.53503.4845-
Mar 06, 20193.61003.62003.61003.62003.5683-
Mar 05, 20193.75503.75503.65003.65003.5979-
Mar 04, 20193.71503.79503.71503.79503.7408-
Mar 01, 20193.52003.73003.52003.73003.6767-
Feb 28, 20193.52503.53003.50003.53003.4796-
Feb 27, 20193.48003.52003.48003.52003.4697-
Feb 26, 20193.51003.51003.50503.50503.4549-
Feb 25, 20193.48503.55503.48503.54503.4944-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...