RUS.SW - ENR Russia Invest SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 201913.9013.9013.9013.9013.9034
Apr 23, 201913.9013.9013.9013.9013.9034
Apr 22, 201913.6013.6013.6013.6013.60-
Apr 19, 201913.6013.6013.6013.6013.60-
Apr 18, 201913.6013.6013.6013.6013.60-
Apr 17, 201914.0014.0014.0014.0014.00-
Apr 16, 201914.3014.3014.3014.3014.30-
Apr 15, 201914.3014.3014.3014.3014.3010
Apr 12, 201913.0013.0013.0013.0013.00-
Apr 11, 201913.0013.0013.0013.0013.00-
Apr 10, 201913.0013.0013.0013.0013.00-
Apr 09, 201913.0013.0013.0013.0013.00-
Apr 08, 201913.0013.0013.0013.0013.00-
Apr 05, 201913.0013.0013.0013.0013.00-
Apr 04, 201913.0013.0013.0013.0013.00-
Apr 03, 201913.0013.0013.0013.0013.00-
Apr 02, 201913.0013.0013.0013.0013.00-
Apr 01, 201913.0013.0013.0013.0013.0020
Mar 29, 201913.0013.0013.0013.0013.00-
Mar 28, 201913.0013.0013.0013.0013.0035
Mar 27, 201912.0012.0012.0012.0012.00-
Mar 26, 201912.0012.0012.0012.0012.00-
Mar 25, 201912.0012.0012.0012.0012.00136
Mar 22, 201912.3012.3012.3012.3012.30-
Mar 21, 201912.0012.0012.0012.0012.00-
Mar 20, 201912.0012.0012.0012.0012.0021
Mar 19, 201913.0013.0013.0013.0013.0035
Mar 18, 201913.1013.1013.1013.1013.10-
Mar 15, 201913.1013.1013.1013.1013.10-
Mar 14, 201913.5013.5013.5013.5013.50-
Mar 13, 201913.5013.5013.5013.5013.50-
Mar 12, 201913.5013.5013.5013.5013.50-
Mar 11, 201913.5013.5013.5013.5013.50-
Mar 08, 201913.5013.5013.5013.5013.50-
Mar 07, 201913.5013.5013.5013.5013.50-
Mar 06, 201913.5013.5013.5013.5013.50-
Mar 05, 201913.5013.5013.5013.5013.50-
Mar 04, 201913.5013.5013.5013.5013.50-
Mar 01, 201913.5013.5013.5013.5013.50-
Feb 28, 201913.5013.5013.5013.5013.5010
Feb 27, 201912.0012.0012.0012.0012.00-
Feb 26, 201912.0012.0012.0012.0012.00-
Feb 25, 201912.0012.0012.0012.0012.00-
Feb 22, 201912.0012.0012.0012.0012.00-
Feb 21, 201912.0012.0012.0012.0012.00-
Feb 20, 201912.0012.0012.0012.0012.00163
Feb 19, 201912.0012.0012.0012.0012.0050
Feb 18, 201913.0013.0013.0013.0013.00-
Feb 15, 201913.0013.0013.0013.0013.00-
Feb 14, 201913.0013.0013.0013.0013.00-
Feb 13, 201913.0013.0013.0013.0013.00-
Feb 12, 201913.0013.0013.0013.0013.00-
Feb 11, 201913.0013.0013.0013.0013.00-
Feb 08, 201913.0013.0013.0013.0013.00-
Feb 07, 201913.0013.0013.0013.0013.00-
Feb 06, 201913.0013.0013.0013.0013.00-
Feb 05, 201913.0013.0013.0013.0013.00-
Feb 04, 201913.0013.0013.0013.0013.00-
Feb 01, 201913.0013.0013.0013.0013.00-
Jan 31, 201913.0013.0013.0013.0013.0060
Jan 30, 201913.0013.0013.0013.0013.00-
Jan 29, 201913.0013.0013.0013.0013.00-
Jan 28, 201913.0013.0013.0013.0013.00-
Jan 25, 201913.0013.0013.0013.0013.00-
Jan 24, 201913.0013.0013.0013.0013.00-
Jan 23, 201913.0013.0013.0013.0013.00-
Jan 22, 201913.0013.0013.0013.0013.00-
Jan 21, 201913.0013.0013.0013.0013.00-
Jan 18, 201913.0013.0013.0013.0013.00-
Jan 17, 201913.0013.0013.0013.0013.00-
Jan 16, 201913.0013.0013.0013.0013.00-
Jan 15, 201913.0013.0013.0013.0013.00-
Jan 14, 201913.0013.0013.0013.0013.00-
Jan 11, 201913.0013.0013.0013.0013.00-
Jan 10, 201913.0013.0013.0013.0013.00-
Jan 09, 201913.0013.0013.0013.0013.00-
Jan 08, 201910.0010.0010.0010.0010.00-
Jan 07, 201910.0010.0010.0010.0010.004
Jan 04, 201913.8013.8013.8013.8013.80-
Jan 03, 201913.8013.8013.8013.8013.80-
Dec 28, 201813.8013.8013.8013.8013.80-
Dec 27, 201813.8013.8013.8013.8013.80-
Dec 21, 201813.8013.8013.8013.8013.80-
Dec 20, 201813.8013.8013.8013.8013.804
Dec 19, 201813.8013.8013.8013.8013.80-
Dec 18, 201813.8013.8013.8013.8013.80-
Dec 17, 201813.8013.8013.8013.8013.80100
Dec 14, 201813.4013.4013.4013.4013.40-
Dec 13, 201813.4013.4013.4013.4013.40-
Dec 12, 201813.4013.4013.4013.4013.40-
Dec 11, 201813.4013.4013.4013.4013.40-
Dec 10, 201813.4013.4013.4013.4013.40-
Dec 07, 201813.4013.4013.4013.4013.40-
Dec 06, 201813.0013.0013.0013.0013.00-
Dec 05, 201813.0013.0013.0013.0013.00-
Dec 04, 201811.7011.7011.7011.7011.70-
Dec 03, 201813.0013.0011.7011.7011.7089
Nov 30, 201813.7013.7013.7013.7013.70-
Nov 29, 201813.7013.7013.7013.7013.70-
Nov 28, 201813.7013.7013.7013.7013.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...