ElEn SpA Historical Data - EE5 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ElEn SpA (EE5)
ElEn SpA (EE5) Historical

ElEn SpA (EE5)

11.35

0.18

(1.61%)

Closed March 09 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.22	-1.9014693172	11.57	11.58	11.24	43	11.38858824	DE
4	0.88	8.40496657116	10.47	11.58	10.369999	30	11.26789248	DE
12	-0.39	-3.32197614991	11.74	11.74	10.369999	82	11.04476008	DE
26	1.19	11.7125984252	10.16	12.48	10.16	160	11.27735251	DE
52	3	35.9281437126	8.35	12.48	8.35	166	10.77329175	DE
156	0.37	3.36976320583	10.98	12.48	8.225	223	9.74293369	DE
260	0.37	3.36976320583	10.98	12.48	8.225	223	9.74293369	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	11.24	0	0.00	11.24	11.24	11.24	0
1741296420	11.24	-0.06	-0.53	11.24	11.24	11.24	1
1741210020	11.3	0	0.00	11.3	11.3	11.3	0
1741123620	11.3	-0.27	-2.33	11.5	11.5	11.3	113
1741037220	11.57	0	0.00	11.58	11.58	11.57	16
1740778020	11.57	0.23	2.03	11.57	11.57	11.57	40
1740691620	11.34	0	0.00	11.34	11.34	11.34	0
1740605220	11.34	0.12	1.07	11.34	11.34	11.34	44
1740518820	11.22	0	0.00	11.22	11.22	11.22	0
1740432420	11.22	0.85	8.20	11.22	11.22	11.22	1
1740173220	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1740086820	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1740000420	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1739914020	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1739827620	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1739568420	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1739482020	10.369999	0	0.00	10.369999	10.369999	10.369999	0
1739395620	10.369999	-0.1	-0.96	10.369999	10.369999	10.369999	21
1739309220	10.47	0	0.00	10.47	10.47	10.47	0
1739222820	10.47	0	0.00	10.47	10.47	10.47	0
1738963620	10.47	-0.22	-2.06	10.47	10.47	10.47	6
1738877220	10.69	0	0.00	10.69	10.69	10.69	0
1738790820	10.69	0	0.00	10.69	10.69	10.69	0
1738704420	10.69	-0.23	-2.11	10.69	10.69	10.69	309
1738618020	10.92	0	0.00	10.92	10.92	10.92	0
1738358820	10.92	0	0.00	10.92	10.92	10.92	0
1738272420	10.92	0	0.00	10.92	10.92	10.92	0
1738186020	10.92	0	0.00	10.92	10.92	10.92	0
1738099620	10.92	0	0.00	10.92	10.92	10.92	0
1738013220	10.92	0	0.00	10.92	10.92	10.92	0
1737754020	10.92	0	0.00	10.92	10.92	10.92	0
1737667620	10.92	-0.14	-1.27	11.03	11.03	10.92	2
1737581220	11.06	0	0.00	11.06	11.06	11.06	0
1737494820	11.06	0	0.00	11.06	11.06	11.06	0
1737408420	11.06	0	0.00	11.06	11.06	11.06	0
1737149220	11.06	0	0.00	11.06	11.06	11.06	0
1737062820	11.06	0	0.00	11.06	11.06	11.06	0
1736976420	11.06	0	0.00	11.06	11.06	11.06	0
1736890020	11.06	0.06	0.55	11.06	11.06	11.06	290
1736803620	11	-0.32	-2.83	11	11	11	290
1736544420	11.32	0	0.00	11.32	11.32	11.32	0
1736458020	11.32	0	0.00	11.32	11.32	11.32	0
1736371620	11.32	0.13	1.16	11.32	11.32	11.32	120
1736285220	11.19	0	0.00	11.19	11.19	11.19	0
1736198820	11.19	-0.14	-1.24	11.19	11.19	11.19	18
1735939620	11.33	0	0.00	11.33	11.33	11.33	0
1735853220	11.33	0	0.00	11.33	11.33	11.33	0
1735594020	11.33	0	0.00	11.33	11.33	11.33	0
1735334820	11.33	0	0.00	11.33	11.33	11.33	0
1734989220	11.33	-0.41	-3.49	11.33	11.33	11.33	1
1734730020	11.74	0	0.00	11.74	11.74	11.74	0
1734643620	11.74	0	0.00	11.74	11.74	11.74	0
1734557220	11.74	0	0.00	11.74	11.74	11.74	0
1734470820	11.74	-0.15	-1.26	11.74	11.74	11.74	41
1734384420	11.89	0	0.00	11.89	11.89	11.89	0
1734125220	11.89	0	0.00	11.89	11.89	11.89	0
1734038820	11.89	-0.52	-4.19	11.89	11.89	11.89	714
1733952420	12.41	0	0.00	12.41	12.41	12.41	0
1733866020	12.41	0	0.00	12.41	12.41	12.41	0
1733779620	12.41	0	0.00	12.41	12.41	12.41	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions