Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Endeavour Group Limited (6BH.F)

2.2000
0.0000
(0.00%)
As of April 29 at 8:02:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.20002.20002.20002.20002.2000200
Apr 28, 20252.18002.18002.18002.18002.1800-
Apr 25, 20252.18002.18002.18002.18002.1800-
Apr 24, 20252.16002.16002.16002.16002.1600-
Apr 23, 20252.18002.18002.18002.18002.1800-
Apr 22, 20252.10002.10002.10002.10002.1000-
Apr 17, 20252.12002.12002.12002.12002.1200-
Apr 16, 20252.14002.14002.14002.14002.1400-
Apr 15, 20252.16002.16002.16002.16002.1600-
Apr 14, 20252.14002.14002.14002.14002.1400-
Apr 11, 20252.14002.14002.14002.14002.1400-
Apr 10, 20252.22002.22002.22002.22002.2200-
Apr 9, 20252.02002.02002.02002.02002.0200-
Apr 8, 20252.12002.12002.12002.12002.1200-
Apr 7, 20252.00002.02002.00002.02002.0200-
Apr 4, 20252.18002.18002.18002.18002.1800-
Apr 3, 20252.16002.16002.16002.16002.1600-
Apr 2, 20252.18002.18002.18002.18002.1800-
Apr 1, 20252.16002.16002.16002.16002.1600-
Mar 31, 20252.16002.16002.16002.16002.1600-
Mar 28, 20252.22002.22002.22002.22002.2200-
Mar 27, 20252.24002.24002.24002.24002.2400-
Mar 26, 20252.18002.18002.18002.18002.1800-
Mar 25, 20252.16002.16002.16002.16002.1600-
Mar 24, 20252.20002.20002.20002.20002.2000-
Mar 21, 20252.26002.26002.26002.26002.2600-
Mar 20, 20252.22002.22002.22002.22002.2200-
Mar 19, 20252.20002.20002.20002.20002.2000-
Mar 18, 20252.28002.28002.28002.28002.2800-
Mar 17, 20252.32002.32002.32002.32002.3200-
Mar 14, 20252.30002.30002.30002.30002.3000-
Mar 13, 20252.32002.46002.32002.46002.4600200
Mar 12, 20252.30002.30002.28002.28002.2800126
Mar 11, 20252.32002.32002.32002.32002.3200126
Mar 10, 20252.34002.34002.34002.34002.3400-
Mar 7, 2025 0.070445 Dividend
Mar 7, 20252.34002.34002.34002.34002.3400-
Mar 6, 20252.42002.42002.42002.42002.2950-
Mar 5, 20252.40002.56002.40002.56002.4278150
Mar 4, 20252.44002.44002.44002.44002.3140-
Mar 3, 20252.44002.44002.44002.44002.3140-
Feb 28, 20252.42002.42002.42002.42002.2950-
Feb 27, 20252.62002.62002.62002.62002.4847-
Feb 26, 20252.58002.58002.58002.58002.4467-
Feb 25, 20252.58002.58002.58002.58002.4467-
Feb 24, 20252.60002.60002.60002.60002.4657-
Feb 21, 20252.62002.62002.62002.62002.4847-
Feb 20, 20252.62002.62002.62002.62002.4847-
Feb 19, 20252.58002.58002.58002.58002.4467-
Feb 18, 20252.62002.62002.62002.62002.4847-
Feb 17, 20252.60002.60002.60002.60002.4657-
Feb 14, 20252.60002.60002.60002.60002.4657-
Feb 13, 20252.48002.48002.48002.48002.3519-
Feb 12, 20252.50002.50002.50002.50002.3709-
Feb 11, 20252.50002.50002.50002.50002.3709-
Feb 10, 20252.52002.66002.52002.66002.5226500
Feb 7, 20252.48002.48002.48002.48002.3519-
Feb 6, 20252.42002.42002.42002.42002.2950-
Feb 5, 20252.40002.40002.40002.40002.2760-
Feb 4, 20252.40002.40002.40002.40002.2760-
Feb 3, 20252.40002.40002.40002.40002.2760-
Jan 31, 20252.46002.46002.46002.46002.3329-
Jan 30, 20252.44002.44002.44002.44002.3140-
Jan 29, 20252.46002.46002.46002.46002.3329-
Jan 28, 20252.42002.42002.42002.42002.2950-
Jan 27, 20252.42002.42002.42002.42002.2950-
Jan 24, 20252.44002.44002.44002.44002.3140-
Jan 23, 20252.40002.40002.40002.40002.2760-
Jan 22, 20252.44002.44002.44002.44002.3140-
Jan 21, 20252.44002.44002.44002.44002.3140-
Jan 20, 20252.44002.44002.44002.44002.3140-
Jan 17, 20252.44002.44002.44002.44002.3140-
Jan 16, 20252.46002.60002.46002.60002.465715
Jan 15, 20252.42002.42002.42002.42002.2950-
Jan 14, 20252.44002.46002.44002.46002.3329-
Jan 13, 20252.40002.40002.40002.40002.2760-
Jan 10, 20252.38002.38002.38002.38002.2571-
Jan 9, 20252.42002.42002.42002.42002.2950-
Jan 8, 20252.46002.46002.46002.46002.3329-
Jan 7, 20252.42002.42002.42002.42002.2950-
Jan 6, 20252.40002.54002.40002.54002.408810
Jan 3, 20252.46002.60002.46002.60002.465721
Jan 2, 20252.44002.44002.44002.44002.3140-
Dec 30, 20242.44002.44002.44002.44002.3140-
Dec 27, 20242.44002.44002.44002.44002.3140-
Dec 23, 20242.44002.44002.44002.44002.3140-
Dec 20, 20242.44002.46002.44002.46002.332940
Dec 19, 20242.44002.44002.44002.44002.3140-
Dec 18, 20242.46002.46002.46002.46002.3329-
Dec 17, 20242.48002.48002.48002.48002.3519-
Dec 16, 20242.50002.50002.50002.50002.3709-
Dec 13, 20242.52002.66002.52002.66002.522684
Dec 12, 20242.54002.54002.54002.54002.4088-
Dec 11, 20242.50002.50002.50002.50002.3709-
Dec 10, 20242.52002.52002.52002.52002.3898-
Dec 9, 20242.52002.54002.52002.54002.408874
Dec 6, 20242.56002.56002.56002.56002.4278-
Dec 5, 20242.58002.58002.58002.58002.4467-
Dec 4, 20242.62002.62002.62002.62002.4847-
Dec 3, 20242.64002.64002.64002.64002.5036-
Dec 2, 20242.62002.62002.62002.62002.4847-
Nov 29, 20242.62002.62002.62002.62002.4847-
Nov 28, 20242.62002.62002.62002.62002.4847-
Nov 27, 20242.66002.66002.66002.66002.5226-
Nov 26, 20242.68002.68002.68002.68002.5416-
Nov 25, 20242.60002.60002.60002.60002.4657-
Nov 22, 20242.60002.60002.60002.60002.4657-
Nov 21, 20242.58002.58002.58002.58002.4467-
Nov 20, 20242.54002.70002.54002.70002.5605500
Nov 19, 20242.64002.64002.64002.64002.5036-
Nov 18, 20242.62002.62002.62002.62002.4847-
Nov 15, 20242.56002.56002.56002.56002.4278-
Nov 14, 20242.54002.54002.54002.54002.4088-
Nov 13, 20242.56002.56002.56002.56002.4278-
Nov 12, 20242.60002.60002.60002.60002.4657-
Nov 11, 20242.70002.70002.70002.70002.5605-
Nov 8, 20242.84002.84002.84002.84002.6933-
Nov 7, 20242.84002.84002.84002.84002.6933-
Nov 6, 20242.82002.96002.82002.96002.8071690
Nov 5, 20242.78002.78002.78002.78002.6364-
Nov 4, 20242.78002.78002.78002.78002.6364-
Nov 1, 20242.74002.76002.74002.76002.617455
Oct 31, 20242.76002.76002.76002.76002.6174-
Oct 30, 20242.78002.78002.78002.78002.6364-
Oct 29, 20242.82002.82002.82002.82002.6743-
Oct 28, 20242.82002.82002.82002.82002.6743-
Oct 25, 20242.82002.82002.82002.82002.6743-
Oct 24, 20242.86002.86002.86002.86002.7123-
Oct 23, 20242.86002.86002.86002.86002.7123-
Oct 22, 20242.86002.86002.86002.86002.7123-
Oct 21, 20242.88002.88002.88002.88002.7312-
Oct 18, 20242.88002.88002.88002.88002.7312-
Oct 17, 20242.90002.90002.90002.90002.7502-
Oct 16, 20242.90003.04002.90003.04002.8830350
Oct 15, 20242.94002.94002.94002.94002.7881-
Oct 14, 20243.20003.20002.94002.94002.7881350
Oct 11, 20242.96002.96002.96002.96002.8071-
Oct 10, 20242.96002.96002.96002.96002.8071-
Oct 9, 20242.96002.96002.96002.96002.8071-
Oct 8, 20242.94002.94002.94002.94002.7881-
Oct 7, 20242.98002.98002.98002.98002.8261-
Oct 4, 20242.96002.96002.96002.96002.8071-
Oct 3, 20243.00003.00003.00003.00002.8450-
Oct 2, 20243.04003.04003.04003.04002.8830-
Oct 1, 20243.06003.20003.06003.20003.0347800
Sep 30, 20243.04003.04003.04003.04002.8830-
Sep 27, 20243.00003.00003.00003.00002.8450-
Sep 26, 20243.08003.08003.08003.08002.9209-
Sep 25, 20243.00003.00003.00003.00002.8450-
Sep 24, 20242.98002.98002.98002.98002.8261-
Sep 23, 20242.96002.96002.96002.96002.8071-
Sep 20, 20243.00003.00003.00003.00002.8450-
Sep 19, 20243.00003.00003.00003.00002.8450-
Sep 18, 20243.00003.00003.00003.00002.8450-
Sep 17, 20243.10003.10003.10003.10002.93991,200
Sep 16, 20242.98002.98002.98002.98002.8261-
Sep 13, 20243.02003.02003.02003.02002.8640-
Sep 12, 20243.00003.00003.00003.00002.8450-
Sep 11, 20242.94002.94002.94002.94002.7881-
Sep 10, 20242.94002.94002.94002.94002.7881-
Sep 9, 20242.90002.90002.90002.90002.7502-
Sep 6, 20242.96002.98002.96002.98002.8261420
Sep 5, 20242.98002.98002.94002.94002.7881420
Sep 4, 20242.92002.92002.92002.92002.7692-
Sep 3, 2024 0.042267002 Dividend
Sep 3, 20243.02003.02003.02003.02002.8640-
Sep 2, 20243.14003.14003.14003.14002.9067-
Aug 30, 20243.20003.20003.20003.20002.9622420
Aug 29, 20243.16003.16003.16003.16002.9252-
Aug 28, 20243.12003.12003.12003.12002.8882-
Aug 27, 20243.08003.10003.08003.10002.8697100
Aug 26, 20243.04003.04003.04003.04002.8141-
Aug 23, 20243.26003.26003.26003.26003.0178-
Aug 22, 20243.24003.24003.24003.24002.9993-
Aug 21, 20243.24003.24003.24003.24002.9993-
Aug 20, 20243.22003.22003.22003.22002.9807-
Aug 19, 20243.22003.22003.22003.22002.9807-
Aug 16, 20243.20003.20003.20003.20002.9622-
Aug 15, 20243.22003.22003.22003.22002.9807-
Aug 14, 20243.22003.22003.22003.22002.9807-
Aug 13, 20243.20003.20003.20003.20002.9622-
Aug 12, 20243.20003.20003.20003.20002.9622-
Aug 9, 20243.18003.18003.18003.18002.9437-
Aug 8, 20243.14003.14003.14003.14002.9067-
Aug 7, 20243.14003.14003.14003.14002.9067320
Aug 6, 20243.08003.08003.08003.08002.8511-
Aug 5, 20243.04003.04003.04003.04002.8141-
Aug 2, 20243.18003.18003.18003.18002.9437-
Aug 1, 20243.22003.22003.22003.22002.9807-
Jul 31, 20243.22003.22003.22003.22002.9807-
Jul 30, 20243.18003.18003.18003.18002.9437-
Jul 29, 20243.16003.16003.16003.16002.9252-
Jul 26, 20243.16003.16003.16003.16002.9252-
Jul 25, 20243.14003.14003.14003.14002.9067-
Jul 24, 20243.18003.18003.18003.18002.9437-
Jul 23, 20243.20003.20003.20003.20002.9622-
Jul 22, 20243.18003.20003.18003.20002.9622-
Jul 19, 20243.16003.16003.16003.16002.9252-
Jul 18, 20243.16003.16003.16003.16002.9252-
Jul 17, 20243.14003.14003.14003.14002.9067-
Jul 16, 20243.12003.12003.12003.12002.8882-
Jul 15, 20243.14003.14003.14003.14002.9067-
Jul 12, 20243.12003.12003.12003.12002.8882-
Jul 11, 20243.10003.10003.10003.10002.8697-
Jul 10, 20243.06003.06003.06003.06002.8326-
Jul 9, 20243.02003.02003.02003.02002.7956-
Jul 8, 20243.02003.02003.02003.02002.7956-
Jul 5, 20243.02003.02003.02003.02002.7956-
Jul 4, 20243.02003.18003.02003.18002.943799
Jul 3, 20242.98002.98002.98002.98002.7586-
Jul 2, 20242.92002.92002.92002.92002.7030-
Jul 1, 20243.00003.00003.00003.00002.7771-
Jun 28, 20243.04003.04003.04003.04002.8141-
Jun 27, 20243.10003.10003.10003.10002.8697-
Jun 26, 20243.10003.10003.10003.10002.8697-
Jun 25, 20243.10003.10003.10003.10002.8697-
Jun 24, 20243.06003.06003.06003.06002.8326-
Jun 21, 20243.04003.04003.04003.04002.8141-
Jun 20, 20243.06003.06003.06003.06002.8326-
Jun 19, 20243.08003.08003.08003.08002.8511-
Jun 18, 20243.08003.08003.08003.08002.8511-
Jun 17, 20243.06003.06003.06003.06002.8326-
Jun 14, 20243.04003.04003.04003.04002.8141-
Jun 13, 20243.04003.04003.04003.04002.8141-
Jun 12, 20243.02003.02003.02003.02002.7956-
Jun 11, 20243.04003.04003.04003.04002.8141-
Jun 10, 20243.06003.06003.06003.06002.8326-
Jun 7, 20243.06003.06003.06003.06002.8326-
Jun 6, 20243.02003.02003.02003.02002.7956-
Jun 5, 20242.98002.98002.98002.98002.7586-
Jun 4, 20242.94002.94002.94002.94002.7215-
Jun 3, 20242.96002.96002.96002.96002.7401-
May 31, 20242.96002.96002.96002.96002.7401-
May 30, 20242.90002.90002.90002.90002.6845-
May 29, 20242.90002.90002.90002.90002.6845-
May 28, 20242.98002.98002.98002.98002.7586-
May 27, 20242.98002.98002.98002.98002.7586-
May 24, 20242.92002.92002.92002.92002.7030-
May 23, 20242.98002.98002.98002.98002.7586-
May 22, 20242.98002.98002.98002.98002.7586-
May 21, 20243.04003.04003.04003.04002.8141-
May 20, 20243.04003.04003.04003.04002.8141-
May 17, 20243.04003.04003.04003.04002.8141-
May 16, 20243.12003.12003.12003.12002.8882-
May 15, 20243.10003.10003.10003.10002.8697-
May 14, 20243.08003.08003.08003.08002.8511-
May 13, 20243.10003.10003.10003.10002.8697-
May 10, 20243.10003.10003.10003.10002.8697-
May 9, 20243.12003.28003.12003.28003.036399
May 8, 20243.12003.12003.12003.12002.8882-
May 7, 20243.14003.14003.14003.14002.9067-
May 6, 20243.14003.14003.14003.14002.9067-
May 3, 20243.14003.14003.14003.14002.9067-
May 2, 20243.06003.06003.06003.06002.8326-
Apr 30, 20243.18003.18003.18003.18002.9437-