Advertisement
U.S. markets closed

Eni S.p.A. (ENI.DE)

XETRA - XETRA Delayed Price. Currency in EUR
14.08-0.02 (-0.14%)
At close: 05:35PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202413.9514.1513.9414.0813.8312,106
Nov 14, 202413.8014.1013.8014.1013.858,686
Nov 13, 202413.8013.8313.6213.7213.4710,114
Nov 12, 202413.9813.9913.7613.8113.5723,629
Nov 11, 202414.0314.1014.0114.0113.763,489
Nov 08, 202414.0414.0413.9313.9313.6811,747
Nov 07, 202414.1214.1214.0914.0913.84227
Nov 06, 202414.2014.2213.8714.0113.7614,965
Nov 05, 202414.0414.1314.0314.1113.866,816
Nov 04, 202414.1314.1614.0314.0313.787,743
Nov 01, 202414.1414.1814.0314.0313.7815,195
Oct 31, 202413.9414.0313.9014.0113.767,031
Oct 30, 202414.0614.1613.9913.9913.7414,984
Oct 29, 202414.2214.2314.0414.0413.797,867
Oct 28, 202414.2114.2114.0314.2013.9432,244
Oct 25, 202414.3614.5314.3114.4214.1724,220
Oct 24, 202414.3514.3514.1814.2213.979,806
Oct 23, 202414.2514.2714.1814.1813.923,303
Oct 22, 202414.2414.2814.2214.2714.023,089
Oct 21, 202414.2014.3414.1914.2614.0116,916
Oct 18, 202414.2214.2614.0814.1013.8514,416
Oct 17, 202414.0814.2314.0814.1613.915,846
Oct 16, 202414.0914.1114.0414.0413.7910,836
Oct 15, 202413.9814.0813.9013.9713.7213,104
Oct 14, 202414.2714.4114.2714.3614.104,727
Oct 11, 202414.2714.3314.2714.3314.079,094
Oct 10, 202414.2014.3114.2014.2714.022,599
Oct 09, 202414.1314.1814.0814.1713.926,668
Oct 08, 202414.3614.3814.1614.1913.9413,925
Oct 07, 202414.3214.5214.3214.5014.256,895
Oct 04, 202414.2114.3514.2114.3214.0723,513
Oct 03, 202414.2014.2214.0214.1013.858,495
Oct 02, 202414.1014.3314.1014.1213.8784,765
Oct 01, 202413.6913.9013.6013.8913.6414,008
Sep 30, 202413.7813.7913.6313.6813.439,170
Sep 27, 202413.6413.7213.6013.6713.4313,039
Sep 26, 202413.7013.7013.5213.5713.3331,820
Sep 25, 202414.1514.1513.9514.0013.752,210
Sep 24, 202414.1814.3014.1614.1613.9011,247
Sep 23, 202414.1014.1013.9413.9813.733,386
Sep 23, 20240.25 Dividend
Sep 20, 202414.3214.3214.1914.1913.703,536
Sep 19, 202414.3914.4814.3814.4513.9511,802
Sep 18, 202414.2414.2614.1614.2513.7511,738
Sep 17, 202414.1814.2614.1514.2213.727,552
Sep 16, 202414.0114.1113.9814.1113.621,697
Sep 13, 202413.9414.1013.9214.0113.5212,656
Sep 12, 202413.9013.9013.7513.8513.366,595
Sep 11, 202413.8613.9013.6313.7313.2532,074
Sep 10, 202414.0414.0713.7213.7613.2825,429
Sep 09, 202414.0514.0914.0014.0713.589,132
Sep 06, 202414.1314.1313.9813.9813.4916,779
Sep 05, 202414.2014.3014.1914.2013.704,926
Sep 04, 202414.2914.3514.1514.1513.6664,134
Sep 03, 202414.7614.7614.3014.3313.839,882
Sep 02, 202414.7014.7314.6914.7014.198,415
Aug 30, 202414.8814.9014.6714.6814.1737,340
Aug 29, 202414.8014.8114.7114.8114.299,938
Aug 28, 202414.7314.7314.6314.6814.161,972
Aug 27, 202414.8214.8214.6914.7014.192,418
Aug 26, 202414.6314.8314.6314.7414.2212,830
Aug 23, 202414.5214.6014.5214.6014.098,166
Aug 22, 202414.4614.5114.4014.4013.909,648
Aug 21, 202414.4914.5314.4614.5214.01556
Aug 20, 202414.6014.6014.4714.5013.992,438
Aug 19, 202414.5514.6514.5014.6314.128,292
Aug 16, 202414.5214.5314.3914.4913.9914,979
Aug 15, 202414.4514.5314.3614.4513.944,533
Aug 14, 202414.3614.4014.3214.3213.821,204
Aug 13, 202414.4914.4914.3314.3613.85943
Aug 12, 202414.3814.4814.3814.4513.957,913
Aug 09, 202414.3214.3614.2914.3013.802,173
Aug 08, 202414.1214.2714.1014.2713.778,961
Aug 07, 202413.9814.2313.9814.2113.729,752
Aug 06, 202413.9514.0213.8913.9213.444,135
Aug 05, 202413.7913.9213.7513.9213.4331,349
Aug 02, 202414.4114.4214.1614.2213.7215,609
Aug 01, 202414.8514.8514.5014.5514.044,040
Jul 31, 202414.7414.9114.7414.8014.2942,709
Jul 30, 202414.6814.6814.6114.6414.1310,932
Jul 29, 202414.6714.7414.5714.6314.1225,841
Jul 26, 202414.4614.6014.3814.4913.9847,659
Jul 25, 202413.9714.0213.9314.0213.533,678
Jul 24, 202413.9714.0813.9514.0613.5712,886
Jul 23, 202414.2414.2414.0314.0313.542,435
Jul 22, 202414.0914.0914.0614.0813.581,306
Jul 19, 202414.1414.1514.0414.0913.5912,318
Jul 18, 202414.2814.3114.2514.3013.801,859
Jul 17, 202414.1014.1714.0614.1413.645,337
Jul 16, 202414.2014.2013.9914.0213.5227,538
Jul 15, 202414.2814.3214.2114.2413.742,578
Jul 12, 202414.2914.4314.2914.3013.807,471
Jul 11, 202414.2314.2314.1414.2013.701,864
Jul 10, 202414.1014.2014.0814.1913.693,610
Jul 09, 202414.2014.2714.1214.1213.6213,342
Jul 08, 202414.3914.4614.3014.3013.806,450
Jul 05, 202414.6014.6614.4314.4513.951,645
Jul 04, 202414.5014.6114.5014.6014.0955,846
Jul 03, 202414.5714.5714.4414.4713.963,585
Jul 02, 202414.5414.6814.5314.5314.0211,845
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...