Frankfurt - Delayed Quote EUR

DB Energy S.A. (0CJ.F)

2.7000
+0.0300
+(1.12%)
At close: 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20252.38002.70002.38002.70002.7000-
Jun 9, 20252.38002.67002.38002.67002.6700-
Jun 6, 20252.44002.69002.44002.67002.6700-
Jun 5, 20252.43002.75002.43002.71002.7100-
Jun 4, 20252.49002.76002.49002.75002.7500-
Jun 3, 20252.55002.78002.55002.78002.7800-
Jun 2, 20252.55002.76002.55002.76002.7600-
May 30, 20252.60002.83002.60002.81002.8100-
May 29, 20252.63002.93002.63002.85002.8500-
May 28, 20252.62002.93002.62002.93002.9300-
May 27, 20252.54002.85002.54002.85002.8500-
May 26, 20252.49002.81002.49002.81002.8100-
May 23, 20252.49002.82002.49002.80002.8000-
May 22, 20252.55002.85002.55002.73002.7300-
May 21, 20252.62002.94002.62002.86002.8600-
May 20, 20252.65002.95002.65002.95002.9500-
May 19, 20252.65002.98002.65002.98002.9800-
May 16, 20252.66003.03002.66002.98002.9800-
May 15, 20252.74003.03002.74002.99002.9900-
May 14, 20252.77003.08002.77003.08003.0800-
May 13, 20252.80003.11002.80003.09003.0900-
May 12, 20252.68003.15002.68003.15003.1500-
May 9, 20252.60003.01002.60002.97002.9700-
May 8, 20252.57002.88002.57002.88002.8800-
May 7, 20252.53002.86002.53002.86002.8600-
May 6, 20252.49002.80002.49002.80002.8000-
May 5, 20252.57002.81002.51002.81002.8100-
May 2, 20252.54002.82002.54002.82002.8200-
Apr 30, 20252.59002.85002.59002.81002.8100-
Apr 29, 20252.61002.86002.61002.85002.8500-
Apr 28, 20252.60002.87002.60002.87002.8700-
Apr 25, 20252.52002.82002.52002.82002.8200-
Apr 24, 20252.56002.83002.56002.79002.7900-
Apr 23, 20252.60002.85002.60002.84002.8400-
Apr 22, 20252.61002.90002.61002.90002.9000-
Apr 17, 20252.57002.88002.57002.88002.8800-
Apr 16, 20252.58002.88002.58002.82002.8200-
Apr 15, 20252.48002.89002.48002.89002.8900-
Apr 14, 20252.45002.76002.45002.76002.7600-
Apr 11, 20252.44002.75002.44002.64002.6400-
Apr 10, 20252.44002.69002.44002.69002.6900-
Apr 9, 20252.42002.66002.42002.65002.6500-
Apr 8, 20252.40002.70002.40002.70002.7000-
Apr 7, 20252.49002.67002.49002.67002.6700-
Apr 4, 20252.54002.85002.54002.83002.8300-
Apr 3, 20252.62002.89002.62002.87002.8700-
Apr 2, 20252.65002.97002.65002.88002.8800-
Apr 1, 20252.63002.97002.63002.89002.8900-
Mar 31, 20252.73003.00002.73002.99002.9900-
Mar 28, 20252.72003.01002.72003.01003.0100-
Mar 27, 20252.69002.97002.69002.95002.9500-
Mar 26, 20252.78003.05002.77003.04003.0400-
Mar 25, 20252.80003.10002.80003.07003.0700-
Mar 24, 20252.80003.10002.80003.10003.1000-
Mar 21, 20252.72003.05002.72003.05003.0500-
Mar 20, 20252.72003.01002.72003.01003.0100-
Mar 19, 20252.67003.01002.67003.01003.0100-
Mar 18, 20252.73003.02002.73003.02003.0200-
Mar 17, 20252.73003.06002.73003.05003.0500-
Mar 14, 20252.72003.02002.72003.02003.0200-
Mar 13, 20252.59002.95002.59002.95002.9500-
Mar 12, 20252.56002.92002.56002.92002.9200-
Mar 11, 20252.59002.88002.59002.87002.8700-
Mar 10, 20252.57002.88002.56002.88002.8800-
Mar 7, 20252.62002.89002.62002.89002.8900-
Mar 6, 20252.62002.95002.62002.92002.9200-
Mar 5, 20252.59002.96002.59002.96002.9600-
Mar 4, 20252.77003.03002.77003.03003.0300-
Mar 3, 20252.82003.13002.82003.11003.1100-
Feb 28, 20252.82003.14002.82003.12003.1200-
Feb 27, 20252.89003.21002.89003.19003.1900-
Feb 26, 20252.84003.22002.84003.22003.2200-
Feb 25, 20252.96003.32002.96003.18003.1800-
Feb 24, 20253.07003.36003.07003.26003.2600-
Feb 21, 20253.01003.35003.01003.34003.3400-
Feb 20, 20253.04003.38003.04003.36003.3600-
Feb 19, 20253.16003.49003.16003.41003.4100-
Feb 18, 20253.07003.51003.07003.51003.5100-
Feb 17, 20253.12003.41003.12003.41003.4100-
Feb 14, 20253.11003.56003.11003.43003.4300-
Feb 13, 20252.84002.84002.84002.84002.8400-
Feb 12, 20252.72003.09002.72003.09003.0900-
Feb 11, 20252.71003.00002.71003.00003.0000-
Feb 10, 20252.67003.05002.67002.98002.9800-
Feb 7, 20252.69003.02002.69003.01003.0100-
Feb 6, 20252.63003.01002.63002.98002.9800-
Feb 5, 20252.63002.91002.63002.90002.9000-
Feb 4, 20252.63002.90002.63002.90002.9000-
Feb 3, 20252.74003.01002.74002.91002.9100-
Jan 31, 20252.77003.08002.77003.08003.0800-
Jan 30, 20252.74003.06002.71003.06003.0600-
Jan 29, 20252.42003.09002.42003.09003.0900-
Jan 28, 20252.35002.67002.35002.60002.6000-
Jan 27, 20252.41002.69002.41002.68002.6800-
Jan 24, 20252.44002.72002.44002.68002.6800-
Jan 23, 20252.46002.71002.46002.71002.7100-
Jan 22, 20252.48002.75002.48002.67002.6700-
Jan 21, 20252.48002.87002.48002.87002.8700-
Jan 20, 20252.45002.79002.45002.75002.7500-
Jan 17, 20252.60002.91002.59002.66002.6600-
Jan 16, 20252.64002.95002.64002.92002.9200-
Jan 15, 20252.65002.94002.65002.94002.9400-
Jan 14, 20252.69003.05002.69002.98002.9800-
Jan 13, 20253.06003.06002.95002.95002.9500-
Jan 10, 20253.07003.45003.07003.41003.4100-
Jan 9, 20252.93003.41002.93003.41003.4100-
Jan 8, 20253.29003.52003.21003.21003.2100-
Jan 7, 20253.38003.69003.38003.64003.6400-
Jan 6, 20253.36003.38003.36003.38003.3800-
Jan 3, 20253.35003.72003.35003.72003.7200-
Jan 2, 20253.07003.62003.07003.62003.6200-
Dec 30, 20242.62002.62002.62002.62002.6200-
Dec 27, 20242.18002.46002.18002.46002.4600-
Dec 23, 20242.25002.52002.25002.32002.3200-
Dec 20, 20242.31002.54002.31002.40002.4000-
Dec 19, 20242.32002.56002.32002.56002.5600-
Dec 18, 20242.08002.34002.07002.32002.3200-
Dec 17, 20242.23002.39002.23002.25002.2500-
Dec 16, 20242.15002.33002.15002.28002.2800-
Dec 13, 20242.16002.36002.16002.36002.3600-
Dec 12, 20242.27002.47002.27002.34002.3400-
Dec 11, 20242.40002.51002.40002.51002.5100-
Dec 10, 20242.46002.65002.46002.61002.6100-
Dec 9, 20242.17002.67002.17002.67002.6700-
Dec 6, 20242.42002.53002.37002.37002.3700-
Dec 5, 20242.10002.77002.10002.77002.7700-
Dec 4, 20241.72001.88501.71501.88501.8850-
Dec 3, 20241.60501.83001.60501.66501.6650-
Dec 2, 20241.71001.85001.71001.76001.7600-
Nov 29, 20241.46501.46501.46501.46501.4650-
Nov 28, 20241.46501.46501.46501.46501.4650-
Nov 27, 20241.46001.60001.46001.60001.6000-
Nov 26, 20241.39001.58501.38501.58501.5850-
Nov 25, 20241.35001.52501.35001.52501.5250-
Nov 22, 20241.34501.52001.34501.52001.5200-
Nov 21, 20241.29001.52001.29001.52001.5200-
Nov 20, 20241.33001.45501.33001.44501.4450-
Nov 19, 20241.28501.45501.28501.45501.4550-
Nov 18, 20241.28501.44501.28001.44501.4450-
Nov 15, 20241.35501.48501.35001.44501.4450-
Nov 14, 20241.33001.50501.33001.50501.5050-
Nov 13, 20241.36001.47001.36001.45501.4550-
Nov 12, 20241.29001.45001.29001.45001.4500-
Nov 11, 20241.30001.30001.30001.30001.3000-
Nov 8, 20241.30001.47001.30001.46501.4650-
Nov 7, 20241.29001.46001.29001.46001.4600-
Nov 6, 20241.29001.44501.29001.44501.4450-
Nov 5, 20241.26501.44501.26501.44501.4450-
Nov 4, 20241.25001.43001.25001.43001.4300-
Nov 1, 20241.25001.25001.25001.25001.2500-
Oct 31, 20241.28501.39501.28501.39001.3900-
Oct 30, 20241.30001.44501.30001.43501.4350-
Oct 29, 20241.32501.49001.32501.44501.4450-
Oct 28, 20241.33001.50001.33001.48501.4850-
Oct 25, 20241.32501.50001.32501.50001.5000-
Oct 24, 20241.36501.49501.36501.49001.4900-
Oct 23, 20241.38501.53501.38501.50001.5000-
Oct 22, 20241.39001.55001.39001.53501.5350-
Oct 21, 20241.44501.57501.44501.56501.5650-
Oct 18, 20241.42501.58501.42501.56501.5650-
Oct 17, 20241.45001.56501.44501.56501.5650-
Oct 16, 20241.45501.60501.45501.60501.6050-
Oct 15, 20241.45501.61501.45501.61501.6150-
Oct 14, 20241.45501.60501.45501.60501.6050-
Oct 11, 20241.45001.61501.45001.61501.6150-
Oct 10, 20241.45501.59501.45501.59501.5950-
Oct 9, 20241.45001.61001.45001.59001.5900-
Oct 8, 20241.48001.64001.48001.64001.6400-
Oct 7, 20241.48501.63501.48501.63501.6350-
Oct 4, 20241.63501.76501.63501.75001.7500-
Oct 3, 20241.63501.81501.63501.81001.8100-
Oct 2, 20241.68001.81501.68001.81501.8150-
Oct 1, 20241.68001.86001.68001.85501.8550-
Sep 30, 20241.70501.86001.70501.86001.8600-
Sep 27, 20241.69001.87501.69001.87501.8750-
Sep 26, 20241.72001.91001.72001.91001.9100-
Sep 25, 20241.73001.93001.73001.91501.9150-
Sep 24, 20241.71501.93001.71501.93001.9300-
Sep 23, 20241.71501.92501.71501.92501.9250-
Sep 20, 20241.72001.93001.72001.93001.9300-
Sep 19, 20241.73001.93501.73001.93001.9300-
Sep 18, 20241.72501.93501.72501.93501.9350-
Sep 17, 20241.71501.93501.71501.93501.9350-
Sep 16, 20241.74001.95501.74001.93501.9350-
Sep 13, 20241.75501.94501.75501.94501.9450-
Sep 12, 20241.74001.94501.74001.94001.9400-
Sep 11, 20241.79001.97501.79001.95501.9550-
Sep 10, 20241.74001.98501.74001.98501.9850-
Sep 9, 20241.71001.95501.71001.95501.9550-
Sep 6, 20241.70501.93501.70501.93501.9350-
Sep 5, 20241.81502.03001.81501.98501.9850-
Sep 4, 20241.87002.06001.87001.98501.9850-
Sep 3, 20241.87002.09001.87002.08002.0800-
Sep 2, 20241.90502.14001.90502.08002.0800-
Aug 30, 20241.96002.17001.96002.06002.0600-
Aug 29, 20241.90502.16001.90502.16002.1600-
Aug 28, 20241.98002.19001.97502.18002.1800-
Aug 27, 20242.00002.20002.00002.19002.1900-
Aug 26, 20242.06002.21002.06002.21002.2100-
Aug 23, 20242.09002.27002.08002.27002.2700-
Aug 22, 20242.04002.26002.04002.26002.2600-
Aug 21, 20242.02002.25002.02002.25002.2500-
Aug 20, 20242.04002.28002.04002.24002.2400-
Aug 19, 20242.06002.30002.06002.30002.3000-
Aug 16, 20242.03002.21002.03002.21002.2100-
Aug 15, 20242.03002.04002.03002.04002.0400-
Aug 14, 20242.03002.22002.03002.19002.1900-
Aug 13, 20242.05002.22002.05002.21002.2100-
Aug 12, 20242.01002.21002.01002.21002.2100-
Aug 9, 20242.04002.22002.04002.22002.2200-
Aug 8, 20242.02002.19002.02002.19002.1900-
Aug 7, 20241.84002.11001.83502.11002.1100-
Aug 6, 20241.86002.08001.86002.08002.0800-
Aug 5, 20241.97002.18001.96502.07002.0700-
Aug 2, 20242.05002.30002.05002.21002.2100-
Aug 1, 20242.10002.34002.10002.29002.2900-
Jul 31, 20242.11002.35002.11002.35002.3500-
Jul 30, 20242.14002.39002.14002.37002.3700-
Jul 29, 20242.23002.47002.23002.47002.4700-
Jul 26, 20242.21002.48002.21002.47002.4700-
Jul 25, 20242.21002.49002.21002.49002.4900-
Jul 24, 20242.21002.50002.21002.48002.4800-
Jul 23, 20242.24002.48002.24002.48002.4800-
Jul 22, 20242.39002.61002.39002.59002.5900-
Jul 19, 20242.37002.62002.37002.62002.6200-
Jul 18, 20242.38002.62002.38002.62002.6200-
Jul 17, 20242.38002.60002.31002.60002.6000-
Jul 16, 20242.40002.62002.40002.61002.6100-
Jul 15, 20242.40002.63002.40002.63002.6300-
Jul 12, 20242.39002.62002.39002.62002.6200-
Jul 11, 20242.35002.62002.35002.62002.6200-
Jul 10, 20242.61002.65002.61002.65002.6500-
Jul 9, 20242.64002.64002.61002.61002.6100-
Jul 8, 20242.61002.63002.61002.62002.6200-
Jul 5, 20242.60002.61002.60002.61002.6100-
Jul 4, 20242.60002.60002.60002.60002.6000-
Jul 3, 20242.65002.65002.51002.58002.5800-
Jul 2, 20242.71002.71002.59002.59002.5900-
Jul 1, 20242.68002.68002.64002.64002.6400-
Jun 28, 20242.71002.71002.64002.68002.6800-
Jun 27, 20242.71002.71002.65002.65002.6500-
Jun 26, 20242.70002.70002.69002.69002.6900-
Jun 25, 20242.87002.87002.70002.70002.7000-
Jun 24, 20242.81002.81002.80002.81002.8100-
Jun 21, 20242.87002.87002.80002.80002.8000-
Jun 20, 20242.87002.87002.85002.85002.8500-
Jun 19, 20242.90002.91002.83002.85002.8500-
Jun 18, 20242.99003.00002.83002.83002.8300-
Jun 17, 20242.99002.99002.97002.97002.9700-
Jun 14, 20243.00003.00002.96002.96002.9600-
Jun 13, 20243.03003.03002.99002.99002.9900-
Jun 12, 20243.07003.07003.00003.00003.0000-
Jun 11, 20243.12003.12003.06003.06003.0600-
Jun 10, 20243.25003.25003.10003.10003.1000-

Related Tickers

IVAC
 
GHM Graham Corporation
46.50
+4.12%
 
BW Babcock & Wilcox Enterprises, Inc.
1.3200
+12.82%
 
XMTR Xometry, Inc.
33.65
-7.04%
 
AMSC American Superconductor Corporation
34.45
+4.11%
 
NNE NANO Nuclear Energy Inc.
30.53
-1.99%
 
PH Parker-Hannifin Corporation
670.93
+0.16%