XETRA - Delayed Quote EUR
Eni S.p.A. (ENI.DE)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 13.95 | 14.15 | 13.94 | 14.08 | 14.08 | 12,106 |
| Nov 14, 2024 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 8,686 |
| Nov 13, 2024 | 13.80 | 13.83 | 13.62 | 13.72 | 13.72 | 10,114 |
| Nov 12, 2024 | 13.98 | 13.99 | 13.76 | 13.81 | 13.81 | 23,629 |
| Nov 11, 2024 | 14.03 | 14.10 | 14.01 | 14.01 | 14.01 | 3,489 |
| Nov 8, 2024 | 14.04 | 14.04 | 13.93 | 13.93 | 13.93 | 11,747 |
| Nov 7, 2024 | 14.12 | 14.12 | 14.09 | 14.09 | 14.09 | 227 |
| Nov 6, 2024 | 14.20 | 14.22 | 13.87 | 14.01 | 14.01 | 14,965 |
| Nov 5, 2024 | 14.04 | 14.13 | 14.03 | 14.11 | 14.11 | 6,816 |
| Nov 4, 2024 | 14.13 | 14.16 | 14.03 | 14.03 | 14.03 | 7,743 |
| Nov 1, 2024 | 14.14 | 14.18 | 14.03 | 14.03 | 14.03 | 15,195 |
| Oct 31, 2024 | 13.94 | 14.03 | 13.90 | 14.01 | 14.01 | 7,031 |
| Oct 30, 2024 | 14.06 | 14.16 | 13.99 | 13.99 | 13.99 | 14,984 |
| Oct 29, 2024 | 14.22 | 14.23 | 14.04 | 14.04 | 14.04 | 7,867 |
| Oct 28, 2024 | 14.21 | 14.21 | 14.03 | 14.20 | 14.20 | 32,244 |
| Oct 25, 2024 | 14.36 | 14.53 | 14.31 | 14.42 | 14.42 | 24,220 |
| Oct 24, 2024 | 14.35 | 14.35 | 14.18 | 14.22 | 14.22 | 9,806 |
| Oct 23, 2024 | 14.25 | 14.27 | 14.18 | 14.18 | 14.18 | 3,303 |
| Oct 22, 2024 | 14.24 | 14.28 | 14.22 | 14.27 | 14.27 | 3,089 |
| Oct 21, 2024 | 14.20 | 14.34 | 14.19 | 14.26 | 14.26 | 16,916 |
| Oct 18, 2024 | 14.22 | 14.26 | 14.08 | 14.10 | 14.10 | 14,416 |
| Oct 17, 2024 | 14.08 | 14.23 | 14.08 | 14.16 | 14.16 | 5,846 |
| Oct 16, 2024 | 14.09 | 14.11 | 14.04 | 14.04 | 14.04 | 10,836 |
| Oct 15, 2024 | 13.98 | 14.08 | 13.90 | 13.97 | 13.97 | 13,104 |
| Oct 14, 2024 | 14.27 | 14.41 | 14.27 | 14.36 | 14.36 | 4,727 |
| Oct 11, 2024 | 14.27 | 14.33 | 14.27 | 14.33 | 14.33 | 9,094 |
| Oct 10, 2024 | 14.20 | 14.31 | 14.20 | 14.27 | 14.27 | 2,599 |
| Oct 9, 2024 | 14.13 | 14.18 | 14.08 | 14.17 | 14.17 | 6,668 |
| Oct 8, 2024 | 14.36 | 14.38 | 14.16 | 14.19 | 14.19 | 13,925 |
| Oct 7, 2024 | 14.32 | 14.52 | 14.32 | 14.50 | 14.50 | 6,895 |
| Oct 4, 2024 | 14.21 | 14.35 | 14.21 | 14.32 | 14.32 | 23,513 |
| Oct 3, 2024 | 14.20 | 14.22 | 14.02 | 14.10 | 14.10 | 8,495 |
| Oct 2, 2024 | 14.10 | 14.33 | 14.10 | 14.12 | 14.12 | 84,765 |
| Oct 1, 2024 | 13.69 | 13.90 | 13.60 | 13.89 | 13.89 | 14,008 |
| Sep 30, 2024 | 13.78 | 13.79 | 13.63 | 13.68 | 13.68 | 9,170 |
| Sep 27, 2024 | 13.64 | 13.72 | 13.60 | 13.67 | 13.67 | 13,039 |
| Sep 26, 2024 | 13.70 | 13.70 | 13.52 | 13.57 | 13.57 | 31,820 |
| Sep 25, 2024 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | 2,210 |
| Sep 24, 2024 | 14.18 | 14.30 | 14.16 | 14.16 | 14.16 | 11,247 |
| Sep 23, 2024 | 0.25 Dividend | |||||
| Sep 23, 2024 | 14.10 | 14.10 | 13.94 | 13.98 | 13.98 | 3,386 |
| Sep 20, 2024 | 14.32 | 14.32 | 14.19 | 14.19 | 13.94 | 3,536 |
| Sep 19, 2024 | 14.39 | 14.48 | 14.38 | 14.45 | 14.20 | 11,802 |
| Sep 18, 2024 | 14.24 | 14.26 | 14.16 | 14.25 | 14.00 | 11,738 |
| Sep 17, 2024 | 14.18 | 14.26 | 14.15 | 14.22 | 13.97 | 7,552 |
| Sep 16, 2024 | 14.01 | 14.11 | 13.98 | 14.11 | 13.87 | 1,697 |
| Sep 13, 2024 | 13.94 | 14.10 | 13.92 | 14.01 | 13.76 | 12,656 |
| Sep 12, 2024 | 13.90 | 13.90 | 13.75 | 13.85 | 13.60 | 6,595 |
| Sep 11, 2024 | 13.86 | 13.90 | 13.63 | 13.73 | 13.49 | 32,074 |
| Sep 10, 2024 | 14.04 | 14.07 | 13.72 | 13.76 | 13.52 | 25,429 |
| Sep 9, 2024 | 14.05 | 14.09 | 14.00 | 14.07 | 13.83 | 9,132 |
| Sep 6, 2024 | 14.13 | 14.13 | 13.98 | 13.98 | 13.74 | 16,779 |
| Sep 5, 2024 | 14.20 | 14.30 | 14.19 | 14.20 | 13.95 | 4,926 |
| Sep 4, 2024 | 14.29 | 14.35 | 14.15 | 14.15 | 13.90 | 64,134 |
| Sep 3, 2024 | 14.76 | 14.76 | 14.30 | 14.33 | 14.08 | 9,882 |
| Sep 2, 2024 | 14.70 | 14.73 | 14.69 | 14.70 | 14.44 | 8,415 |
| Aug 30, 2024 | 14.88 | 14.90 | 14.67 | 14.68 | 14.42 | 37,340 |
| Aug 29, 2024 | 14.80 | 14.81 | 14.71 | 14.81 | 14.55 | 9,938 |
| Aug 28, 2024 | 14.73 | 14.73 | 14.63 | 14.68 | 14.42 | 1,972 |
| Aug 27, 2024 | 14.82 | 14.82 | 14.69 | 14.70 | 14.44 | 2,418 |
| Aug 26, 2024 | 14.63 | 14.83 | 14.63 | 14.74 | 14.48 | 12,830 |
| Aug 23, 2024 | 14.52 | 14.60 | 14.52 | 14.60 | 14.34 | 8,166 |
| Aug 22, 2024 | 14.46 | 14.51 | 14.40 | 14.40 | 14.15 | 9,648 |
| Aug 21, 2024 | 14.49 | 14.53 | 14.46 | 14.52 | 14.26 | 556 |
| Aug 20, 2024 | 14.60 | 14.60 | 14.47 | 14.50 | 14.24 | 2,438 |
| Aug 19, 2024 | 14.55 | 14.65 | 14.50 | 14.63 | 14.37 | 8,292 |
| Aug 16, 2024 | 14.52 | 14.53 | 14.39 | 14.49 | 14.24 | 14,979 |
| Aug 15, 2024 | 14.45 | 14.53 | 14.36 | 14.45 | 14.20 | 4,533 |
| Aug 14, 2024 | 14.36 | 14.40 | 14.32 | 14.32 | 14.07 | 1,204 |
| Aug 13, 2024 | 14.49 | 14.49 | 14.33 | 14.36 | 14.10 | 943 |
| Aug 12, 2024 | 14.38 | 14.48 | 14.38 | 14.45 | 14.20 | 7,913 |
| Aug 9, 2024 | 14.32 | 14.36 | 14.29 | 14.30 | 14.05 | 2,173 |
| Aug 8, 2024 | 14.12 | 14.27 | 14.10 | 14.27 | 14.02 | 8,961 |
| Aug 7, 2024 | 13.98 | 14.23 | 13.98 | 14.21 | 13.96 | 9,752 |
| Aug 6, 2024 | 13.95 | 14.02 | 13.89 | 13.92 | 13.68 | 4,135 |
| Aug 5, 2024 | 13.79 | 13.92 | 13.75 | 13.92 | 13.68 | 31,349 |
| Aug 2, 2024 | 14.41 | 14.42 | 14.16 | 14.22 | 13.97 | 15,609 |
| Aug 1, 2024 | 14.85 | 14.85 | 14.50 | 14.55 | 14.30 | 4,040 |
| Jul 31, 2024 | 14.74 | 14.91 | 14.74 | 14.80 | 14.54 | 42,709 |
| Jul 30, 2024 | 14.68 | 14.68 | 14.61 | 14.64 | 14.39 | 10,932 |
| Jul 29, 2024 | 14.67 | 14.74 | 14.57 | 14.63 | 14.37 | 25,841 |
| Jul 26, 2024 | 14.46 | 14.60 | 14.38 | 14.49 | 14.24 | 47,659 |
| Jul 25, 2024 | 13.97 | 14.02 | 13.93 | 14.02 | 13.78 | 3,678 |
| Jul 24, 2024 | 13.97 | 14.08 | 13.95 | 14.06 | 13.81 | 12,886 |
| Jul 23, 2024 | 14.24 | 14.24 | 14.03 | 14.03 | 13.78 | 2,435 |
| Jul 22, 2024 | 14.09 | 14.09 | 14.06 | 14.08 | 13.83 | 1,306 |
| Jul 19, 2024 | 14.14 | 14.15 | 14.04 | 14.09 | 13.84 | 12,318 |
| Jul 18, 2024 | 14.28 | 14.31 | 14.25 | 14.30 | 14.05 | 1,859 |
| Jul 17, 2024 | 14.10 | 14.17 | 14.06 | 14.14 | 13.89 | 5,337 |
| Jul 16, 2024 | 14.20 | 14.20 | 13.99 | 14.02 | 13.77 | 27,538 |
| Jul 15, 2024 | 14.28 | 14.32 | 14.21 | 14.24 | 13.99 | 2,578 |
| Jul 12, 2024 | 14.29 | 14.43 | 14.29 | 14.30 | 14.05 | 7,471 |
| Jul 11, 2024 | 14.23 | 14.23 | 14.14 | 14.20 | 13.95 | 1,864 |
| Jul 10, 2024 | 14.10 | 14.20 | 14.08 | 14.19 | 13.94 | 3,610 |
| Jul 9, 2024 | 14.20 | 14.27 | 14.12 | 14.12 | 13.87 | 13,342 |
| Jul 8, 2024 | 14.39 | 14.46 | 14.30 | 14.30 | 14.05 | 6,450 |
| Jul 5, 2024 | 14.60 | 14.66 | 14.43 | 14.45 | 14.20 | 1,645 |
| Jul 4, 2024 | 14.50 | 14.61 | 14.50 | 14.60 | 14.35 | 55,846 |
| Jul 3, 2024 | 14.57 | 14.57 | 14.44 | 14.47 | 14.21 | 3,585 |
| Jul 2, 2024 | 14.54 | 14.68 | 14.53 | 14.53 | 14.28 | 11,845 |
| Jul 1, 2024 | 14.54 | 14.57 | 14.42 | 14.52 | 14.27 | 6,617 |
| Jun 28, 2024 | 14.34 | 14.48 | 14.33 | 14.35 | 14.10 | 4,573 |
| Jun 27, 2024 | 14.31 | 14.40 | 14.31 | 14.31 | 14.06 | 4,207 |
| Jun 26, 2024 | 14.36 | 14.36 | 14.20 | 14.25 | 14.00 | 33,343 |
| Jun 25, 2024 | 14.37 | 14.37 | 14.22 | 14.23 | 13.98 | 7,412 |
| Jun 24, 2024 | 13.97 | 14.19 | 13.97 | 14.13 | 13.88 | 915 |
| Jun 21, 2024 | 14.10 | 14.15 | 13.92 | 13.94 | 13.69 | 9,278 |
| Jun 20, 2024 | 13.91 | 14.16 | 13.91 | 14.13 | 13.88 | 18,887 |
| Jun 19, 2024 | 13.85 | 13.98 | 13.85 | 13.90 | 13.65 | 6,532 |
| Jun 18, 2024 | 13.59 | 13.79 | 13.58 | 13.79 | 13.54 | 1,399 |
| Jun 17, 2024 | 13.57 | 13.63 | 13.50 | 13.54 | 13.30 | 5,966 |
| Jun 14, 2024 | 13.70 | 13.70 | 13.50 | 13.51 | 13.28 | 61,908 |
| Jun 13, 2024 | 13.94 | 13.94 | 13.70 | 13.72 | 13.47 | 20,156 |
| Jun 12, 2024 | 14.05 | 14.10 | 13.95 | 13.95 | 13.70 | 4,507 |
| Jun 11, 2024 | 14.06 | 14.14 | 13.97 | 13.98 | 13.74 | 10,449 |
| Jun 10, 2024 | 13.92 | 14.10 | 13.91 | 14.10 | 13.86 | 4,765 |
| Jun 7, 2024 | 14.12 | 14.12 | 13.98 | 13.99 | 13.74 | 6,210 |
| Jun 6, 2024 | 13.96 | 14.08 | 13.92 | 14.08 | 13.83 | 4,003 |
| Jun 5, 2024 | 14.05 | 14.07 | 13.94 | 13.95 | 13.71 | 4,116 |
| Jun 4, 2024 | 14.26 | 14.26 | 13.97 | 14.02 | 13.77 | 17,451 |
| Jun 3, 2024 | 14.66 | 14.68 | 14.39 | 14.42 | 14.16 | 8,720 |
| May 31, 2024 | 14.40 | 14.52 | 14.39 | 14.50 | 14.24 | 4,456 |
| May 30, 2024 | 14.35 | 14.39 | 14.33 | 14.39 | 14.14 | 8,797 |
| May 29, 2024 | 14.60 | 14.63 | 14.39 | 14.39 | 14.14 | 3,967 |
| May 28, 2024 | 14.60 | 14.60 | 14.50 | 14.55 | 14.30 | 2,289 |
| May 27, 2024 | 14.39 | 14.57 | 14.38 | 14.57 | 14.32 | 2,906 |
| May 24, 2024 | 14.35 | 14.43 | 14.32 | 14.38 | 14.13 | 10,625 |
| May 23, 2024 | 14.42 | 14.51 | 14.38 | 14.48 | 14.23 | 5,986 |
| May 22, 2024 | 14.36 | 14.46 | 14.36 | 14.44 | 14.19 | 7,407 |
| May 21, 2024 | 14.67 | 14.67 | 14.50 | 14.59 | 14.33 | 22,332 |
| May 20, 2024 | 0.23 Dividend | |||||
| May 20, 2024 | 14.75 | 14.85 | 14.67 | 14.67 | 14.41 | 5,187 |
| May 17, 2024 | 14.79 | 14.89 | 14.79 | 14.82 | 14.33 | 9,139 |
| May 16, 2024 | 14.72 | 14.81 | 14.67 | 14.78 | 14.30 | 25,109 |
| May 15, 2024 | 15.23 | 15.23 | 15.09 | 15.10 | 14.61 | 42,187 |
| May 14, 2024 | 15.26 | 15.29 | 15.18 | 15.18 | 14.68 | 6,697 |
| May 13, 2024 | 15.15 | 15.26 | 15.15 | 15.24 | 14.74 | 5,192 |
| May 10, 2024 | 15.17 | 15.23 | 15.16 | 15.18 | 14.68 | 3,308 |
| May 9, 2024 | 14.97 | 15.03 | 14.93 | 15.03 | 14.53 | 12,095 |
| May 8, 2024 | 14.93 | 14.94 | 14.76 | 14.94 | 14.45 | 4,333 |
| May 7, 2024 | 14.85 | 14.98 | 14.85 | 14.97 | 14.47 | 13,003 |
| May 6, 2024 | 14.77 | 14.92 | 14.77 | 14.86 | 14.37 | 3,326 |
| May 3, 2024 | 14.75 | 14.80 | 14.67 | 14.71 | 14.23 | 61,350 |
| May 2, 2024 | 14.90 | 14.97 | 14.77 | 14.83 | 14.34 | 18,013 |
| Apr 30, 2024 | 15.40 | 15.45 | 15.18 | 15.45 | 14.94 | 7,152 |
| Apr 29, 2024 | 15.26 | 15.34 | 15.25 | 15.28 | 14.78 | 1,574 |
| Apr 26, 2024 | 15.37 | 15.37 | 15.20 | 15.27 | 14.77 | 43,088 |
| Apr 25, 2024 | 15.31 | 15.43 | 15.25 | 15.25 | 14.75 | 2,820 |
| Apr 24, 2024 | 15.62 | 15.62 | 15.20 | 15.23 | 14.73 | 5,782 |
| Apr 23, 2024 | 15.39 | 15.52 | 15.32 | 15.52 | 15.01 | 5,785 |
| Apr 22, 2024 | 15.30 | 15.34 | 15.29 | 15.34 | 14.84 | 807 |
| Apr 19, 2024 | 15.13 | 15.75 | 15.05 | 15.75 | 15.23 | 13,553 |
| Apr 18, 2024 | 15.29 | 15.29 | 15.09 | 15.23 | 14.73 | 26,503 |
| Apr 17, 2024 | 15.23 | 15.34 | 15.22 | 15.32 | 14.82 | 1,922 |
| Apr 16, 2024 | 15.42 | 15.42 | 15.16 | 15.20 | 14.70 | 3,620 |
| Apr 15, 2024 | 15.68 | 15.68 | 15.52 | 15.54 | 15.03 | 4,193 |
| Apr 12, 2024 | 15.48 | 15.81 | 15.48 | 15.74 | 15.22 | 17,839 |
| Apr 11, 2024 | 15.52 | 15.65 | 15.29 | 15.32 | 14.82 | 8,236 |
| Apr 10, 2024 | 15.54 | 15.58 | 15.36 | 15.38 | 14.88 | 4,985 |
| Apr 9, 2024 | 15.50 | 15.64 | 15.42 | 15.45 | 14.94 | 12,957 |
| Apr 8, 2024 | 15.51 | 15.52 | 15.39 | 15.51 | 15.00 | 20,855 |
| Apr 5, 2024 | 15.52 | 15.61 | 15.39 | 15.50 | 14.99 | 16,759 |
| Apr 4, 2024 | 15.21 | 15.38 | 15.17 | 15.34 | 14.84 | 22,250 |
| Apr 3, 2024 | 15.08 | 15.18 | 14.97 | 15.18 | 14.68 | 6,327 |
| Apr 2, 2024 | 14.85 | 15.16 | 14.85 | 15.03 | 14.53 | 28,362 |
| Mar 28, 2024 | 14.63 | 14.71 | 14.57 | 14.64 | 14.16 | 16,482 |
| Mar 27, 2024 | 14.52 | 14.58 | 14.50 | 14.58 | 14.10 | 482 |
| Mar 26, 2024 | 14.52 | 14.56 | 14.50 | 14.54 | 14.07 | 9,290 |
| Mar 25, 2024 | 14.41 | 14.56 | 14.41 | 14.55 | 14.07 | 7,529 |
| Mar 22, 2024 | 14.26 | 14.39 | 14.26 | 14.35 | 13.87 | 4,226 |
| Mar 21, 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 13.89 | 5,679 |
| Mar 20, 2024 | 14.41 | 14.42 | 14.28 | 14.33 | 13.86 | 3,425 |
| Mar 19, 2024 | 14.25 | 14.60 | 14.25 | 14.56 | 14.08 | 9,925 |
| Mar 18, 2024 | 0.24 Dividend | |||||
| Mar 18, 2024 | 14.36 | 14.36 | 14.16 | 14.22 | 13.75 | 23,104 |
| Mar 15, 2024 | 14.58 | 14.71 | 14.50 | 14.50 | 13.79 | 47,575 |
| Mar 14, 2024 | 15.00 | 15.20 | 14.52 | 14.52 | 13.81 | 27,372 |
| Mar 13, 2024 | 14.76 | 14.99 | 14.75 | 14.98 | 14.25 | 7,104 |
| Mar 12, 2024 | 14.66 | 14.71 | 14.59 | 14.69 | 13.98 | 3,698 |
| Mar 11, 2024 | 14.67 | 14.67 | 14.55 | 14.56 | 13.85 | 11,386 |
| Mar 8, 2024 | 14.76 | 14.78 | 14.69 | 14.70 | 13.99 | 8,934 |
| Mar 7, 2024 | 14.60 | 14.64 | 14.58 | 14.62 | 13.91 | 559 |
| Mar 6, 2024 | 14.60 | 14.69 | 14.60 | 14.63 | 13.91 | 4,362 |
| Mar 5, 2024 | 14.44 | 14.50 | 14.40 | 14.50 | 13.79 | 8,790 |
| Mar 4, 2024 | 14.34 | 14.43 | 14.34 | 14.39 | 13.69 | 2,053 |
| Mar 1, 2024 | 14.25 | 14.35 | 14.25 | 14.33 | 13.63 | 6,886 |
| Feb 29, 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 13.56 | 5,785 |
| Feb 28, 2024 | 14.38 | 14.43 | 14.36 | 14.36 | 13.66 | 4,911 |
| Feb 27, 2024 | 14.28 | 14.39 | 14.24 | 14.37 | 13.67 | 8,851 |
| Feb 26, 2024 | 14.17 | 14.26 | 14.15 | 14.25 | 13.56 | 11,242 |
| Feb 23, 2024 | 14.26 | 14.28 | 14.20 | 14.26 | 13.57 | 6,104 |
| Feb 22, 2024 | 14.38 | 14.45 | 14.23 | 14.23 | 13.54 | 24,344 |
| Feb 21, 2024 | 14.17 | 14.31 | 14.17 | 14.30 | 13.60 | 1,736 |
| Feb 20, 2024 | 14.18 | 14.30 | 14.13 | 14.13 | 13.44 | 5,039 |
| Feb 19, 2024 | 14.10 | 14.19 | 14.02 | 14.18 | 13.48 | 27,918 |
| Feb 16, 2024 | 14.44 | 14.47 | 14.15 | 14.16 | 13.47 | 15,262 |
| Feb 15, 2024 | 14.47 | 14.61 | 14.42 | 14.61 | 13.89 | 3,178 |
| Feb 14, 2024 | 14.47 | 14.58 | 14.47 | 14.50 | 13.80 | 8,541 |
| Feb 13, 2024 | 14.45 | 14.56 | 14.45 | 14.47 | 13.76 | 1,785 |
| Feb 12, 2024 | 14.25 | 14.44 | 14.25 | 14.44 | 13.74 | 11,036 |
| Feb 9, 2024 | 14.38 | 14.38 | 14.29 | 14.30 | 13.60 | 2,037 |
| Feb 8, 2024 | 14.41 | 14.44 | 14.28 | 14.38 | 13.67 | 3,326 |
| Feb 7, 2024 | 14.56 | 14.56 | 14.38 | 14.38 | 13.67 | 3,704 |
| Feb 6, 2024 | 14.46 | 14.62 | 14.46 | 14.61 | 13.89 | 7,260 |
| Feb 5, 2024 | 14.52 | 14.53 | 14.34 | 14.38 | 13.68 | 18,256 |
| Feb 2, 2024 | 14.67 | 14.74 | 14.60 | 14.60 | 13.88 | 4,913 |
| Feb 1, 2024 | 14.85 | 14.94 | 14.80 | 14.80 | 14.07 | 4,075 |
| Jan 31, 2024 | 14.95 | 15.00 | 14.81 | 14.81 | 14.09 | 7,672 |
| Jan 30, 2024 | 14.91 | 14.94 | 14.80 | 14.92 | 14.19 | 3,331 |
| Jan 29, 2024 | 14.96 | 15.03 | 14.90 | 14.91 | 14.19 | 3,317 |
| Jan 26, 2024 | 14.70 | 14.77 | 14.70 | 14.75 | 14.03 | 10,196 |
| Jan 25, 2024 | 14.50 | 14.66 | 14.50 | 14.57 | 13.85 | 8,020 |
| Jan 24, 2024 | 14.37 | 14.50 | 14.35 | 14.50 | 13.79 | 5,446 |
| Jan 23, 2024 | 14.44 | 14.44 | 14.28 | 14.36 | 13.66 | 14,352 |
| Jan 22, 2024 | 14.45 | 14.48 | 14.23 | 14.35 | 13.65 | 13,605 |
| Jan 19, 2024 | 14.69 | 14.74 | 14.44 | 14.45 | 13.75 | 16,654 |
| Jan 18, 2024 | 14.66 | 14.78 | 14.48 | 14.61 | 13.89 | 16,527 |
| Jan 17, 2024 | 14.85 | 14.85 | 14.61 | 14.66 | 13.94 | 16,898 |
| Jan 16, 2024 | 14.89 | 15.08 | 14.89 | 14.93 | 14.20 | 4,593 |
| Jan 15, 2024 | 15.10 | 15.10 | 14.97 | 15.00 | 14.27 | 13,571 |
| Jan 12, 2024 | 14.98 | 15.13 | 14.98 | 15.04 | 14.31 | 9,907 |
| Jan 11, 2024 | 14.95 | 14.96 | 14.80 | 14.81 | 14.08 | 8,892 |
| Jan 10, 2024 | 14.97 | 14.97 | 14.87 | 14.89 | 14.16 | 4,009 |
| Jan 9, 2024 | 15.13 | 15.16 | 14.93 | 14.93 | 14.20 | 26,852 |
| Jan 8, 2024 | 15.40 | 15.40 | 15.08 | 15.08 | 14.34 | 66,374 |
| Jan 5, 2024 | 15.44 | 15.55 | 15.41 | 15.55 | 14.79 | 6,220 |
| Jan 4, 2024 | 15.59 | 15.63 | 15.52 | 15.52 | 14.76 | 5,553 |
| Jan 3, 2024 | 15.57 | 15.57 | 15.35 | 15.44 | 14.69 | 14,299 |
| Jan 2, 2024 | 15.54 | 15.64 | 15.47 | 15.55 | 14.79 | 3,270 |
| Dec 29, 2023 | 15.35 | 15.45 | 15.35 | 15.45 | 14.69 | 4,035 |
| Dec 28, 2023 | 15.45 | 15.46 | 15.35 | 15.36 | 14.61 | 6,547 |
| Dec 27, 2023 | 15.34 | 15.45 | 15.31 | 15.43 | 14.68 | 4,503 |
| Dec 22, 2023 | 15.00 | 15.33 | 15.00 | 15.29 | 14.54 | 6,319 |
| Dec 21, 2023 | 15.22 | 15.25 | 15.09 | 15.20 | 14.46 | 12,130 |
| Dec 20, 2023 | 15.15 | 15.22 | 15.12 | 15.20 | 14.46 | 16,127 |
| Dec 19, 2023 | 14.91 | 15.02 | 14.91 | 15.02 | 14.29 | 3,493 |
| Dec 18, 2023 | 14.85 | 15.03 | 14.85 | 14.99 | 14.26 | 3,977 |
| Dec 15, 2023 | 14.98 | 15.01 | 14.76 | 14.81 | 14.09 | 8,481 |
| Dec 14, 2023 | 14.84 | 14.87 | 14.75 | 14.85 | 14.12 | 4,747 |
| Dec 13, 2023 | 14.76 | 14.78 | 14.74 | 14.75 | 14.03 | 6,289 |
| Dec 12, 2023 | 14.95 | 14.99 | 14.81 | 14.81 | 14.08 | 5,173 |
| Dec 11, 2023 | 15.04 | 15.12 | 14.93 | 14.98 | 14.25 | 96,727 |
| Dec 8, 2023 | 14.84 | 15.01 | 14.82 | 15.01 | 14.27 | 3,735 |
| Dec 7, 2023 | 14.93 | 14.93 | 14.77 | 14.77 | 14.05 | 6,861 |
| Dec 6, 2023 | 15.09 | 15.11 | 14.92 | 15.11 | 14.37 | 8,971 |
| Dec 5, 2023 | 15.04 | 15.07 | 14.96 | 15.05 | 14.31 | 5,715 |
| Dec 4, 2023 | 15.11 | 15.11 | 14.91 | 14.96 | 14.23 | 20,940 |
| Dec 1, 2023 | 15.14 | 15.26 | 15.14 | 15.25 | 14.50 | 60,938 |
| Nov 30, 2023 | 15.14 | 15.40 | 15.14 | 15.15 | 14.41 | 13,448 |
| Nov 29, 2023 | 15.23 | 15.23 | 15.07 | 15.10 | 14.37 | 8,769 |
| Nov 28, 2023 | 15.02 | 15.20 | 15.02 | 15.20 | 14.45 | 7,165 |
| Nov 27, 2023 | 15.05 | 15.12 | 14.98 | 15.03 | 14.29 | 7,204 |
| Nov 24, 2023 | 14.92 | 15.10 | 14.92 | 15.06 | 14.33 | 7,347 |
| Nov 23, 2023 | 14.82 | 14.96 | 14.81 | 14.93 | 14.20 | 4,033 |
| Nov 22, 2023 | 14.99 | 14.99 | 14.60 | 14.71 | 13.99 | 4,768 |
| Nov 21, 2023 | 14.94 | 14.96 | 14.90 | 14.94 | 14.21 | 5,901 |
| Nov 20, 2023 | 0.23 Dividend | |||||
| Nov 20, 2023 | 14.97 | 15.02 | 14.91 | 15.01 | 14.28 | 36,699 |
| Nov 17, 2023 | 14.97 | 15.08 | 14.92 | 14.92 | 13.97 | 18,991 |
| Nov 16, 2023 | 15.17 | 15.17 | 14.83 | 14.86 | 13.91 | 4,602 |
| Nov 15, 2023 | 15.27 | 15.28 | 15.16 | 15.17 | 14.21 | 3,837 |
Related Tickers
REP.DE Repsol, S.A.
11.71
+1.30%
OMV.DE OMV Aktiengesellschaft
38.70
+1.26%
TOTB.DE TotalEnergies SE
57.52
+0.67%
BPE5.DE BP p.l.c.
4.5800
+0.42%
CHV.DE Chevron Corporation
153.40
+1.07%
XONA.DE Exxon Mobil Corporation
113.76
-0.91%
R6C0.DE Shell plc
31.06
+0.55%
SHELL.AS Shell plc
31.06
+0.78%