Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Elia Group SA/NV (E4S.F)

Compare
63.60
+0.05
+(0.08%)
At close: February 21 at 8:02:57 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202563.6063.6063.6063.6063.60-
Feb 20, 202563.4563.5563.4563.5563.55-
Feb 19, 202562.3063.1562.3063.1563.15-
Feb 18, 202563.4563.4562.2062.2062.20-
Feb 17, 202564.0564.0563.4063.4063.40-
Feb 14, 202564.4564.4564.1064.2064.2015
Feb 13, 202564.4064.4064.2064.2064.20-
Feb 12, 202563.9063.9063.2563.2563.2520
Feb 11, 202564.3064.3063.2563.2563.25-
Feb 10, 202564.1064.1064.1064.1064.10-
Feb 7, 202563.9063.9063.1563.1563.15-
Feb 6, 202564.5064.5064.5064.5064.50-
Feb 5, 202566.4066.4066.3066.3066.30-
Feb 4, 202565.0567.6065.0567.6067.60-
Feb 3, 202563.9564.7563.9564.7564.75-
Jan 31, 202562.7064.4062.7064.4064.40-
Jan 30, 202562.7062.7062.7062.7062.70-
Jan 29, 202563.3063.3062.4562.4562.45-
Jan 28, 202565.1565.1564.4064.4064.40-
Jan 27, 202563.4563.4563.4563.4563.45-
Jan 24, 202562.2063.3062.2063.3063.30-
Jan 23, 202563.5063.5061.3561.3561.35-
Jan 22, 202566.1566.1563.4063.4063.40-
Jan 21, 202565.9566.4565.9566.4566.45-
Jan 20, 202567.7568.8067.3567.3567.3538
Jan 17, 202566.2567.1566.2567.1567.15-
Jan 16, 202566.5566.5565.4565.4565.45-
Jan 15, 202562.7062.7062.7062.7062.70-
Jan 14, 202562.3562.3560.8060.8060.8033
Jan 13, 202562.4062.4062.4062.4062.40-
Jan 10, 202564.7064.7064.7064.7064.70-
Jan 9, 202569.2069.2066.2066.2066.20-
Jan 8, 202572.7072.7069.1569.1569.15-
Jan 7, 202574.2574.2572.9572.9572.95-
Jan 6, 202575.3075.3075.3075.3075.30-
Jan 3, 202575.2075.2075.2075.2075.20-
Jan 2, 202574.7575.8074.3574.3574.3547
Dec 30, 202473.7573.7573.7573.7573.75-
Dec 27, 202473.3073.9573.3073.4573.45150
Dec 23, 202472.9073.9072.9073.9073.90-
Dec 20, 202472.2572.7072.2572.7072.70-
Dec 19, 202473.1573.1572.3572.3572.35-
Dec 18, 202476.3576.3573.1073.1073.10-
Dec 17, 202476.1576.1575.7075.7075.70-
Dec 16, 202478.7078.7078.7078.7078.70-
Dec 13, 202480.2080.2079.0579.0579.05-
Dec 12, 202481.4581.4580.3580.3580.35-
Dec 11, 202482.6082.6081.7581.7581.75-
Dec 10, 202482.1582.6582.1582.6582.65-
Dec 9, 202483.8083.8081.6581.6581.65-
Dec 6, 202485.2585.2585.2585.2585.25-
Dec 5, 202485.3085.3084.1584.1584.15-
Dec 4, 202486.7586.7584.8584.8584.85-
Dec 3, 202489.0589.0587.4587.4587.45-
Dec 2, 202490.1590.1589.5089.5089.50-
Nov 29, 202487.8088.0087.8088.0088.00-
Nov 28, 202487.6087.6087.1587.1587.15-
Nov 27, 202487.3587.3587.1087.1087.10-
Nov 26, 202487.0087.0086.6586.6586.65-
Nov 25, 202487.7587.7587.7587.7587.75-
Nov 22, 202484.7587.7084.7586.6586.6515
Nov 21, 202483.2084.0083.2084.0084.00-
Nov 20, 202484.2584.2583.4583.4583.45-
Nov 19, 202484.1084.1084.1084.1084.10-
Nov 18, 202485.2585.2585.2585.2585.25-
Nov 15, 202484.6085.6084.6085.6085.60-
Nov 14, 202481.8083.4581.8083.4583.45-
Nov 13, 202484.2084.2081.5581.5581.55-
Nov 12, 202485.6085.7084.3584.3584.3560
Nov 11, 202487.3587.3587.3587.3587.35-
Nov 8, 202485.6086.2585.6086.2586.25-
Nov 7, 202485.2585.2585.0585.0585.05-
Nov 6, 202487.2587.2587.2587.2587.25-
Nov 5, 202488.3588.3588.3588.3588.35-
Nov 4, 202488.4588.4587.4587.4587.45-
Nov 1, 202487.5589.0587.5587.6087.6075
Oct 31, 202487.8087.8086.8086.8086.80-
Oct 30, 202489.4089.4087.7087.7087.70-
Oct 29, 202492.3592.3589.2589.2589.25-
Oct 28, 202491.9091.9091.9091.9091.90-
Oct 25, 202491.4591.4591.4591.4591.45-
Oct 24, 202492.1592.5091.8092.5092.505
Oct 23, 202492.8092.8091.0091.0091.00-
Oct 22, 202494.1594.1591.4091.4091.40-
Oct 21, 202496.5596.5594.9594.9594.95-
Oct 18, 202496.1596.1596.1596.1596.15-
Oct 17, 202496.7596.7595.5095.5095.5011
Oct 16, 202495.8096.0095.8096.0096.00-
Oct 15, 202495.5095.7095.0095.0095.0015
Oct 14, 202494.8595.2594.8595.2595.25-
Oct 11, 202495.4095.4095.4095.4095.40-
Oct 10, 202496.5096.5095.2095.2095.2036
Oct 9, 202496.2596.2596.0096.0096.00-
Oct 8, 202495.3095.5095.3095.5095.50-
Oct 7, 202495.2095.2094.1594.1594.15-
Oct 4, 202498.0598.0598.0598.0598.0530
Oct 3, 202498.6098.6097.7597.7597.75-
Oct 2, 2024101.50101.5099.0599.0599.05-
Oct 1, 2024102.30102.30102.30102.30102.30-
Sep 30, 2024102.60102.60101.80101.80101.8060
Sep 27, 2024102.10102.10102.10102.10102.10-
Sep 26, 2024101.50101.50101.10101.10101.10-
Sep 25, 2024100.90101.00100.90101.00101.00-
Sep 24, 2024103.00103.00101.30101.30101.3034
Sep 23, 2024102.00102.00102.00102.00102.00-
Sep 20, 2024102.00102.00100.50100.50100.50-
Sep 19, 2024105.00105.00105.00105.00105.00-
Sep 18, 2024105.20105.20105.20105.20105.20-
Sep 17, 2024105.50105.50104.70104.70104.70-
Sep 16, 2024105.20105.60105.20105.60105.60-
Sep 13, 2024105.20105.20104.50104.50104.50-
Sep 12, 2024106.00106.00106.00106.00106.00-
Sep 11, 2024104.90105.50104.90105.50105.50-
Sep 10, 2024106.10106.10104.10104.10104.1030
Sep 9, 2024102.90102.90102.90102.90102.90-
Sep 6, 2024102.00102.60102.00102.20102.2015
Sep 5, 202499.30101.6099.30101.60101.60-
Sep 4, 202497.6098.4597.6098.4598.45-
Sep 3, 202498.2598.2597.5097.5097.50-
Sep 2, 202498.3598.3598.3598.3598.35-
Aug 30, 202496.6598.5596.6598.5598.55-
Aug 29, 202496.6096.6096.1096.1096.10-
Aug 28, 202497.4097.4097.1597.1597.15-
Aug 27, 202499.0099.0097.0097.1097.1030
Aug 26, 202498.1598.1598.1598.1598.15-
Aug 23, 202494.9095.0594.9095.0595.05-
Aug 22, 202494.8094.8094.0594.0594.05-
Aug 21, 202495.0595.0594.3594.3594.35-
Aug 20, 202495.6595.6594.9094.9094.90-
Aug 19, 202495.3095.6095.3095.6095.60-
Aug 16, 202494.9595.4094.9595.4095.40-
Aug 15, 202496.8596.8596.8596.8596.85-
Aug 14, 202496.5096.5096.4096.4096.40-
Aug 13, 202495.0595.0595.0595.0595.05-
Aug 12, 202495.5095.5093.1593.1593.15-
Aug 9, 202496.3596.3594.8094.8094.80-
Aug 8, 202496.7096.7096.7096.7096.70-
Aug 7, 202496.1097.4095.8095.8095.8067
Aug 6, 202495.4095.4095.1595.1595.15-
Aug 5, 202496.2096.2096.2096.2096.20-
Aug 2, 202495.2595.2595.2595.2595.25-
Aug 1, 202495.4095.4094.7094.7094.70-
Jul 31, 202496.1596.1595.3595.3595.35-
Jul 30, 202495.9095.9095.0095.0095.00-
Jul 29, 202495.9096.0095.9096.0096.00-
Jul 26, 202493.2093.6093.2093.6093.602
Jul 25, 202493.3594.0093.3594.0094.00-
Jul 24, 202493.7093.7092.9592.9592.95-
Jul 23, 202491.0591.3091.0591.3091.30-
Jul 22, 202492.4592.4592.3092.3092.3034
Jul 19, 202491.6091.6091.6091.6091.60-
Jul 18, 202492.1092.1592.1092.1592.15-
Jul 17, 202490.1591.7090.1591.7091.70-
Jul 16, 202489.7090.2089.7090.2090.20-
Jul 15, 202491.3591.3591.3591.3591.35-
Jul 12, 202493.3093.3091.1591.1591.15-
Jul 11, 202491.4093.3091.4093.3093.30-
Jul 10, 202489.5091.0589.5091.0591.05-
Jul 9, 202488.8088.8088.7088.7088.70-
Jul 8, 202489.1089.1089.1089.1089.10-
Jul 5, 202489.4089.4089.4089.4089.40-
Jul 4, 202486.9588.3086.9588.3088.30-
Jul 3, 202486.5586.9586.5586.9586.95-
Jul 2, 202486.6086.6086.0586.0586.05-
Jul 1, 202488.2088.2088.2088.2088.20-
Jun 28, 202488.3588.3586.8086.8086.80-
Jun 27, 202489.0089.0088.4088.4088.40-
Jun 26, 202490.6590.6589.8089.8089.80-
Jun 25, 202491.1591.1590.9590.9590.9533
Jun 24, 202491.6591.6591.2591.2591.25-
Jun 21, 202492.3592.3592.3092.3092.30150
Jun 20, 202491.6592.6091.6592.6092.60-
Jun 19, 202491.0591.1591.0591.1591.15-
Jun 18, 202488.8091.0588.8091.0591.05100
Jun 17, 202491.0091.0088.8088.8088.8020
Jun 14, 202491.3091.3089.5589.5589.55-
Jun 13, 202492.2592.2591.9091.9091.90-
Jun 12, 202491.2091.8591.2091.8591.85-
Jun 11, 202492.9592.9590.7590.7590.75-
Jun 10, 202492.0093.7092.0093.7093.70100
Jun 7, 202494.5594.5592.7592.7592.75-
Jun 6, 202497.9597.9594.8594.8594.85-
Jun 5, 202497.7097.7096.9596.9596.95-
Jun 4, 202496.2096.6096.2096.6096.60-
Jun 3, 202492.9092.9092.9092.9092.90-
May 31, 202492.4592.4592.4592.4592.45-
May 30, 2024 1.99 Dividend
May 30, 202490.7091.8590.7091.8591.85-
May 29, 202495.2095.2092.4092.4090.41-
May 28, 202497.5097.5096.0096.0093.9315
May 27, 202495.0095.0095.0095.0092.95-
May 24, 202495.9595.9593.7093.7091.68150
May 23, 202498.7098.7096.6096.6094.52-
May 22, 202499.4099.4099.1099.1096.97-
May 21, 2024100.90100.90100.60100.6098.43-
May 20, 2024103.30103.30103.30103.30101.08-
May 17, 2024104.30104.30104.30104.30102.05-
May 16, 2024103.60103.60103.20103.20100.98-
May 15, 2024101.50101.50101.50101.5099.31-
May 14, 202499.55100.4099.55100.4098.24-
May 13, 202499.1599.1599.1599.1597.01-
May 10, 202499.0099.1099.0099.1096.97-
May 9, 202496.4096.4096.4096.4094.32-
May 8, 202496.3096.5096.3096.5094.42-
May 7, 202495.9095.9095.8095.8093.74-
May 6, 202494.8094.8094.8094.8092.76-
May 3, 202493.4094.0093.4094.0091.98-
May 2, 202491.8091.8091.8091.8089.82-
Apr 30, 202491.1091.1089.5589.5587.6215
Apr 29, 202490.9590.9590.7090.7088.75-
Apr 26, 202490.7090.7090.2090.2088.26-
Apr 25, 202490.7090.7089.5089.5087.57-
Apr 24, 202492.4592.4590.9590.9588.99-
Apr 23, 202491.8092.4591.8092.4590.46-
Apr 22, 202492.2092.2092.0592.0590.07-
Apr 19, 202491.7591.7591.5091.5089.53-
Apr 18, 202492.1592.1592.1592.1590.17-
Apr 17, 202490.4591.0090.4591.0089.04-
Apr 16, 202492.3092.3092.1092.1090.12-
Apr 15, 202494.2094.2094.2094.2092.17-
Apr 12, 202493.8593.8593.8593.8591.83-
Apr 11, 202493.3093.8093.0093.0091.00160
Apr 10, 202496.6096.6093.3093.3091.29-
Apr 9, 202496.8596.8596.1596.1594.08-
Apr 8, 202497.2097.2097.2097.2095.11-
Apr 5, 202498.4098.4096.2596.2594.1850
Apr 4, 202497.8599.0096.1096.1094.03202
Apr 3, 202497.2097.4097.2097.4095.30-
Apr 2, 202499.6599.6599.2099.2097.06-
Mar 28, 2024100.10100.1099.4599.4597.31-
Mar 27, 202497.3099.9097.3099.9097.75-
Mar 26, 2024100.70100.7096.8596.8594.76-
Mar 25, 2024101.90101.90100.40100.4098.24-
Mar 22, 2024100.10101.60100.10101.6099.41-
Mar 21, 202499.6099.6098.7098.7096.57-
Mar 20, 202495.7099.3595.7099.3597.21-
Mar 19, 202495.7595.7594.6594.6592.61-
Mar 18, 202497.0097.0097.0097.0094.91-
Mar 15, 202496.7596.7596.2596.2594.18-
Mar 14, 202495.7095.9595.7095.9593.88-
Mar 13, 202494.6595.8094.6594.9592.9130
Mar 12, 202498.3598.3594.7094.7092.66-
Mar 11, 2024100.40100.4098.2598.2596.13-
Mar 8, 2024103.20103.20100.50100.5098.34-
Mar 7, 2024103.50104.30102.30104.30102.0550
Mar 6, 2024104.90104.90103.70103.70101.47-
Mar 5, 2024102.00103.80102.00103.80101.56-
Mar 4, 2024101.60101.60101.60101.6099.41-
Mar 1, 2024102.70102.70101.90101.9099.71-
Feb 29, 2024101.10102.40101.10102.40100.19-
Feb 28, 2024102.50102.50100.40100.4098.24-
Feb 27, 2024101.70101.90101.70101.9099.71-
Feb 26, 2024102.70102.70102.70102.70100.49-
Feb 23, 2024101.20101.70101.20101.7099.51-
Feb 22, 2024102.40102.40100.70100.7098.53-
Feb 21, 2024102.50102.50102.30102.30100.10-