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

Frankfurt - Delayed Quote EUR

Egide S.A. (EGID.F)

0.5120
-0.0040
(-0.78%)
At close: 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.51600.51600.51200.51200.5120392
Apr 24, 20250.52600.52600.51600.51600.5160-
Apr 23, 20250.51600.56800.51600.52600.5260392
Apr 22, 20250.54000.54000.51600.51600.5160-
Apr 17, 20250.50600.54000.50600.54000.5400-
Apr 16, 20250.52600.52600.50600.50600.5060-
Apr 15, 20250.54600.54600.52600.52600.5260-
Apr 14, 20250.48600.54600.48600.54600.5460-
Apr 11, 20250.49000.49000.48600.48600.4860-
Apr 10, 20250.46800.49000.46800.49000.4900-
Apr 9, 20250.48300.48300.46800.46800.4680-
Apr 8, 20250.41100.48300.41100.48300.4830-
Apr 7, 20250.48800.48800.41100.41100.4110-
Apr 4, 20250.59200.59200.48800.48800.4880-
Apr 3, 20250.59600.59600.59200.59200.5920-
Apr 2, 20250.62000.62000.59600.59600.5960-
Apr 1, 20250.63000.63000.62000.62000.6200-
Mar 31, 20250.66000.66600.66000.66600.6660-
Mar 28, 20250.70000.70000.69400.69400.6940-
Mar 27, 20250.66200.70000.66200.70000.7000-
Mar 26, 20250.69000.69200.69000.69200.6920-
Mar 25, 20250.70000.70000.69000.69000.6900-
Mar 24, 20250.68000.68000.68000.68000.6800-
Mar 21, 20250.67400.70400.67400.70400.7040-
Mar 20, 20250.66000.67400.66000.67400.6740-
Mar 19, 20250.69400.69400.68800.68800.6880-
Mar 18, 20250.68000.69400.68000.69400.6940-
Mar 17, 20250.64600.64600.64600.64600.6460-
Mar 14, 20250.66200.69800.66200.69800.6980-
Mar 13, 20250.66400.66400.64200.66200.66201,700
Mar 12, 20250.75400.75400.66400.66400.6640-
Mar 11, 20250.75000.75400.75000.75400.7540-
Mar 10, 20250.65800.65800.65000.65000.6500-
Mar 7, 20250.74400.74400.50000.50000.5000-
Mar 6, 20250.60800.74400.60800.74400.7440-
Mar 5, 20250.63200.63200.59200.59200.5920-
Mar 4, 20250.48400.48400.48400.48400.4840-
Mar 3, 20250.37300.51200.37300.48400.4840353
Feb 28, 20250.34400.37300.34400.37300.3730-
Feb 27, 20250.36700.36700.36300.36300.3630-
Feb 26, 20250.35000.36700.35000.36700.3670-
Feb 25, 20250.37200.37200.36700.36700.3670-
Feb 24, 20250.38500.38500.35200.37200.3720-
Feb 21, 20250.38700.38700.38700.38700.3870-
Feb 20, 20250.36000.38700.36000.38700.3870-
Feb 19, 20250.36300.38500.36300.38500.3850-
Feb 18, 20250.36400.37300.36400.37300.3730-
Feb 17, 20250.35600.39100.35600.39100.3910-
Feb 14, 20250.35600.38600.35600.38600.3860-
Feb 13, 20250.35100.39500.35100.39500.3950-
Feb 12, 20250.35000.36700.35000.36700.3670-
Feb 11, 20250.38000.39500.38000.39500.3950-
Feb 10, 20250.37500.37500.37500.37500.3750-
Feb 7, 20250.36600.39500.36600.39500.3950-
Feb 6, 20250.35900.35900.35900.35900.3590-
Feb 5, 20250.36000.39600.36000.39600.3960-
Feb 4, 20250.35900.39300.35900.39300.3930-
Feb 3, 20250.37000.37500.37000.37500.3750-
Jan 31, 20250.37500.40000.37500.40000.4000-
Jan 30, 20250.38400.38400.38400.38400.3840-
Jan 29, 20250.38400.40600.38400.40600.4060-
Jan 28, 20250.38400.41300.38400.41300.4130-
Jan 27, 20250.38200.38200.38200.38200.3820-
Jan 24, 20250.42000.42000.39800.39800.3980-
Jan 23, 20250.41500.44600.41500.44600.4460-
Jan 22, 20250.40400.45300.40400.45300.4530-
Jan 21, 20250.40900.43600.40900.43600.4360-
Jan 20, 20250.40700.40700.40700.40700.4070-
Jan 17, 20250.40100.45000.40100.45000.4500-
Jan 16, 20250.40000.44900.40000.44900.4490-
Jan 15, 20250.40200.42600.40200.42600.4260-
Jan 14, 20250.40100.43400.40100.43400.4340-
Jan 13, 20250.39900.39900.39900.39900.3990-
Jan 10, 20250.40700.43800.40700.43800.4380-
Jan 9, 20250.40800.45000.40800.45000.4500-
Jan 8, 20250.42300.43900.42300.43900.4390-
Jan 7, 20250.43000.45400.43000.45400.4540-
Jan 6, 20250.42000.42000.42000.42000.4200-
Jan 3, 20250.41500.47200.41500.47200.472067
Jan 2, 20250.42000.45500.42000.45500.4550-
Dec 30, 20240.41000.41000.41000.41000.4100-
Dec 27, 20240.40800.44600.40800.44600.4460-
Dec 23, 20240.41600.44600.41600.44600.44601,829
Dec 20, 20240.41700.43900.41700.43900.4390-
Dec 19, 20240.41700.45600.41700.45600.4560-
Dec 18, 20240.40800.45600.40800.45600.4560-
Dec 17, 20240.43300.46500.43300.46500.4650-
Dec 16, 20240.43100.43100.43100.43100.4310-
Dec 13, 20240.40900.44800.40900.44800.4480-
Dec 12, 20240.39000.43600.39000.43600.4360-
Dec 11, 20240.37200.40700.37200.40700.4070-
Dec 10, 20240.36500.38800.36500.38800.3880-
Dec 9, 20240.32300.37400.32300.37400.3740-
Dec 6, 20240.32200.32200.32200.32200.3220-
Dec 5, 20240.31000.34300.31000.34300.3430-
Dec 4, 20240.33000.36400.33000.36400.3640-
Dec 3, 20240.34000.35200.34000.35200.3520-
Dec 2, 20240.35000.38700.35000.38700.3870-
Nov 29, 20240.32600.38400.32600.38400.3840-
Nov 28, 20240.32200.37700.32200.37700.3770-
Nov 27, 20240.34400.37200.34400.36600.36602,000
Nov 26, 20240.33500.37600.33500.37600.3760-
Nov 25, 20240.34000.34000.34000.34000.3400-
Nov 22, 20240.36000.37600.36000.37600.3760-
Nov 21, 20240.36600.37000.36600.37000.3700-
Nov 20, 20240.37800.38300.37800.38300.3830-
Nov 19, 20240.39000.41500.39000.41500.4150-
Nov 18, 20240.38400.38400.38400.38400.3840-
Nov 15, 20240.38900.41600.38900.41600.4160-
Nov 14, 20240.38400.44800.38400.41700.41702,150
Nov 13, 20240.39200.41500.39200.41500.4150-
Nov 12, 20240.43200.43200.40900.40900.4090-
Nov 11, 20240.43700.48000.43700.48000.48006,746
Nov 8, 20240.55000.55000.47000.47000.470021,000
Nov 7, 20240.41900.46700.41900.46700.4670-
Nov 6, 20240.38200.38200.38200.38200.3820-
Nov 5, 20240.36600.36600.36600.36600.3660-
Nov 4, 20240.37000.38300.37000.38300.3830-
Nov 1, 20240.36000.38800.36000.38800.3880-
Oct 31, 20240.35000.39300.35000.39300.3930-
Oct 30, 20240.36000.37400.36000.37400.3740-
Oct 29, 20240.30700.37700.30700.37700.3770-
Oct 28, 20240.29500.34000.29500.34000.34001,918
Oct 25, 20240.32000.32000.32000.32000.3200-
Oct 24, 20240.30000.31900.30000.31900.3190-
Oct 23, 20240.28100.34700.28100.34700.3470-
Oct 22, 20240.31400.31400.31300.31300.3130-
Oct 21, 20240.27000.27000.24000.24000.2400-
Oct 18, 20240.24300.24300.24300.24300.2430-
Oct 17, 20240.21000.25800.21000.25800.2580-
Oct 16, 20240.21100.24300.21100.24300.2430-
Oct 15, 20240.24000.25000.24000.25000.2500-
Oct 14, 20240.27000.27000.24000.24000.2400-
Oct 11, 20240.27200.27200.27200.27200.2720-
Oct 10, 20240.29200.30400.29200.30400.3040-
Oct 9, 20240.30400.30900.30400.30900.3090-
Oct 8, 20240.30400.32300.30400.32300.3230-
Oct 7, 20240.30300.33000.30300.33000.3300-
Oct 4, 20240.30700.30700.30700.30700.3070-
Oct 3, 20240.30700.34200.30700.34200.3420-
Oct 2, 20240.30900.34400.30900.34400.3440-
Oct 1, 20240.31600.31600.31600.31600.3160-
Sep 30, 20240.33000.33000.33000.33000.3300-
Sep 27, 20240.31000.35700.31000.35700.3570-
Sep 26, 20240.32100.34700.32100.34700.3470-
Sep 25, 20240.33200.36100.33200.36100.3610-
Sep 24, 20240.34000.34700.34000.34700.3470-
Sep 23, 20240.35500.35500.35500.35500.3550-
Sep 20, 20240.34500.37600.34500.37600.3760-
Sep 19, 20240.33500.33500.33500.33500.3350-
Sep 18, 20240.34700.34700.34700.34700.3470-
Sep 17, 20240.34900.39100.34900.39100.3910-
Sep 16, 20240.34900.37900.34900.37900.3790-
Sep 13, 20240.35600.37100.35600.37100.3710-
Sep 12, 20240.35500.35500.35500.35500.3550-
Sep 11, 20240.35600.38500.35600.38500.3850-
Sep 10, 20240.35600.39200.35600.39200.3920-
Sep 9, 20240.36500.36500.36500.36500.3650-
Sep 6, 20240.34800.37900.34800.37900.3790-
Sep 5, 20240.35500.38600.35500.38600.3860-
Sep 4, 20240.35200.38200.35200.38200.3820-
Sep 3, 20240.36800.37700.36800.37700.3770-
Sep 2, 20240.36700.36700.36700.36700.3670-
Aug 30, 20240.36900.40000.36900.40000.4000-
Aug 29, 20240.36900.40000.36900.40000.4000-
Aug 28, 20240.36700.38500.36700.38500.3850-
Aug 27, 20240.38200.40100.38200.40100.4010-
Aug 26, 20240.38000.38000.38000.38000.3800-
Aug 23, 20240.38100.40000.38100.40000.4000-
Aug 22, 20240.38500.40600.38500.40600.4060-
Aug 21, 20240.38100.40500.38100.40500.4050-
Aug 20, 20240.38600.39900.38600.39900.3990-
Aug 19, 20240.40000.41500.40000.41500.4150-
Aug 16, 20240.39000.41600.39000.41600.4160-
Aug 15, 20240.38600.38600.38600.38600.3860-
Aug 14, 20240.38900.41200.38900.41200.4120-
Aug 13, 20240.39000.39000.39000.39000.3900-
Aug 12, 20240.40500.42500.40500.42500.4250-
Aug 9, 20240.39000.42500.39000.42500.4250-
Aug 8, 20240.39000.39000.39000.39000.3900-
Aug 7, 20240.38700.42200.38700.42200.4220-
Aug 6, 20240.38800.42600.38800.42600.4260-
Aug 5, 20240.40000.40000.40000.40000.4000-
Aug 2, 20240.38300.38300.38300.38300.3830-
Aug 1, 20240.39000.43100.39000.43100.4310-
Jul 31, 20240.36500.42800.36500.42800.4280-
Jul 30, 20240.34900.39700.34900.39700.3970-
Jul 29, 20240.33400.39300.33400.39300.3930-
Jul 26, 20240.32300.32300.32300.32300.3230-
Jul 25, 20240.31500.36100.31500.36100.3610-
Jul 24, 20240.31000.36500.31000.36500.3650-
Jul 23, 20240.38000.38700.38000.38700.3870-
Jul 22, 20240.41600.41600.41600.41600.4160-
Jul 19, 20240.42000.42000.42000.42000.4200-
Jul 18, 20240.44000.46700.44000.46700.4670-
Jul 17, 20240.45000.45800.45000.45800.4580-
Jul 16, 20240.44100.49300.44100.49300.4930-
Jul 15, 20240.44100.44100.44100.44100.4410-
Jul 12, 20240.44100.46100.44100.46100.4610-
Jul 11, 20240.46000.49300.46000.49300.4930-
Jul 10, 20240.48000.48000.47600.47600.4760-
Jul 9, 20240.43800.48600.43800.48600.4860-
Jul 8, 20240.43600.43600.43600.43600.4360-
Jul 5, 20240.43600.48000.43600.48000.4800-
Jul 4, 20240.43600.49900.43600.47400.4740195
Jul 3, 20240.42200.47500.42200.47500.4750-
Jul 2, 20240.42100.42100.10000.10000.1000-
Jul 1, 20240.41600.41600.41600.41600.4160-
Jun 28, 20240.42200.43200.42200.43200.4320-
Jun 27, 20240.43700.45600.43700.45600.4560-
Jun 26, 20240.45500.45500.45400.45400.4540-
Jun 25, 20240.43900.49000.43900.49000.4900-
Jun 24, 20240.44000.48800.44000.48600.48606,134
Jun 21, 20240.41200.41200.41200.41200.4120-
Jun 20, 20240.41200.43300.41200.43300.4330-
Jun 19, 20240.42200.43100.42200.43100.4310-
Jun 18, 20240.45100.46000.45100.46000.4600-
Jun 17, 20240.42000.46000.42000.46000.4600-
Jun 14, 20240.54200.54200.52600.52600.5260-
Jun 13, 20240.56000.57400.56000.57400.5740-
Jun 12, 20240.55000.56600.55000.56600.5660-
Jun 11, 20240.54600.61000.54600.57800.5780648
Jun 10, 20240.56200.56200.56200.56200.5620-
Jun 7, 20240.58400.60400.58400.60400.6040-
Jun 6, 20240.60000.62400.60000.62400.6240-
Jun 5, 20240.60400.61800.60400.61800.6180-
Jun 4, 20240.60800.61800.60800.61800.6180-
Jun 3, 20240.59400.59400.59400.59400.5940-
May 31, 20240.60000.60000.60000.60000.6000-
May 30, 20240.60000.63400.60000.63400.6340-
May 29, 20240.61400.61400.61200.61200.6120-
May 28, 20240.61400.62800.61400.62800.6280-
May 27, 20240.62000.62000.62000.62000.6200-
May 24, 20240.61400.64200.61400.64200.6420-
May 23, 20240.61400.63800.61400.62600.62601,681
May 22, 20240.62000.62800.62000.62800.6280-
May 21, 20240.62600.63400.62600.63400.6340-
May 20, 20240.62400.62400.62400.62400.6240-
May 17, 20240.64600.64600.64600.64600.6460-
May 16, 20240.63400.68000.63400.68000.6800-
May 15, 20240.60800.60800.60800.60800.6080-
May 14, 20240.61200.63000.61200.63000.6300-
May 13, 20240.59800.67000.59800.67000.670045
May 10, 20240.58400.64000.58400.64000.6400-
May 9, 20240.60200.60200.60200.60200.6020-
May 8, 20240.61600.61600.61400.61400.6140-
May 7, 20240.60400.63000.60400.63000.6300-
May 6, 20240.57600.57600.57600.57600.57602
May 3, 20240.57000.57600.57000.57600.5760-
May 2, 20240.58800.58800.58800.58800.5880-
Apr 30, 20240.58000.60200.58000.60200.6020-
Apr 29, 20240.55400.60400.55400.58800.5880568
Apr 26, 20240.56000.56400.56000.56400.5640-
Apr 25, 20240.55400.57600.55400.57600.5760-