XETRA - Delayed Quote EUR

Eni S.p.A. (ENI.DE)

12.43
+0.02
+(0.19%)
At close: 5:35:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202512.2412.7212.3912.4312.4345,464
Apr 22, 202512.2412.4312.2212.4012.4019,212
Apr 17, 202512.2312.2912.1212.2612.2632,862
Apr 16, 202511.8112.1711.7112.1712.1737,494
Apr 15, 202511.8412.0111.8211.9611.9640,390
Apr 14, 202511.8011.9411.7611.7711.7733,638
Apr 11, 202511.5511.6011.4711.4911.4972,281
Apr 10, 202512.8012.8011.5511.5511.5571,356
Apr 9, 202511.4711.5211.0711.2311.2370,650
Apr 8, 202512.2212.3011.8711.9011.90118,952
Apr 7, 202512.1512.6212.0412.0612.0674,978
Apr 4, 202513.5213.5812.8613.0513.0572,616
Apr 3, 202514.0414.1513.5713.6713.6714,671
Apr 2, 202514.3214.3314.2314.3014.308,090
Apr 1, 202514.3214.4014.2914.4014.403,869
Mar 31, 202514.1914.3014.1314.2914.2922,519
Mar 28, 202514.4014.4514.2014.2014.2013,493
Mar 27, 202514.3014.4814.3014.4814.488,840
Mar 26, 202514.3014.4414.2514.3814.3820,154
Mar 25, 202514.2014.3114.2014.2214.224,712
Mar 24, 2025 0.25 Dividend
Mar 24, 202514.4414.4414.4414.4414.44-
Mar 21, 202514.4414.4414.3214.4414.1924,940
Mar 20, 202514.4614.5014.2514.5014.2560,019
Mar 19, 202514.1914.3514.1914.3514.1019,901
Mar 18, 202514.0914.2314.0914.1413.9038,662
Mar 17, 202513.8314.0213.8314.0213.7820,636
Mar 14, 202513.6613.7213.6313.7213.485,675
Mar 13, 202513.6513.7013.6313.6613.4212,594
Mar 12, 202513.6113.6613.4813.6613.4210,717
Mar 11, 202513.7413.8313.5513.5513.3116,785
Mar 10, 202513.6313.6913.5813.6313.404,904
Mar 7, 202513.2913.5813.2613.5413.319,281
Mar 6, 202513.2013.2913.1613.2212.9912,302
Mar 5, 202513.3313.3913.1213.1412.9227,858
Mar 4, 202513.4613.4613.1713.2613.0373,735
Mar 3, 202514.0014.0913.8613.8613.623,325
Feb 28, 202513.9513.9813.7913.8613.6219,347
Feb 27, 202514.1714.3814.0014.0813.835,137
Feb 26, 202514.1614.2814.1414.2814.036,601
Feb 25, 202514.1014.2314.0914.1413.902,474
Feb 24, 202513.9814.0413.8814.0413.805,685
Feb 21, 202514.0014.0113.9213.9713.738,629
Feb 20, 202514.0314.0613.9914.0613.814,025
Feb 19, 202514.1814.2014.0414.0613.819,554
Feb 18, 202514.0614.1114.0514.0913.856,720
Feb 17, 202514.0214.1214.0214.0813.832,576
Feb 14, 202513.9714.0913.9614.0413.8017,812
Feb 13, 202513.9313.9913.9013.9913.759,598
Feb 12, 202513.9614.0413.9514.0213.7814,029
Feb 11, 202514.0514.0814.0314.0713.828,473
Feb 10, 202513.9713.9713.8713.9013.662,581
Feb 7, 202513.7713.8613.7713.8613.621,492
Feb 6, 202513.8113.9513.8113.8113.578,528
Feb 5, 202513.7613.7813.7413.7413.51186
Feb 4, 202513.5213.7713.4513.7713.548,309
Feb 3, 202513.5813.6313.5213.6313.402,709
Jan 31, 202513.7513.7513.6313.7113.4717,960
Jan 30, 202513.5013.6413.5013.6413.414,404
Jan 29, 202513.4113.4813.3413.4613.22142,690
Jan 28, 202513.4413.5613.4213.4413.209,793
Jan 27, 202513.3713.4913.3713.4213.194,811
Jan 24, 202513.6113.6113.6113.6113.38-
Jan 23, 202513.6213.6813.6113.6113.388,368
Jan 22, 202513.6913.7613.6313.6813.442,076
Jan 21, 202513.8613.8613.6913.7313.497,888
Jan 20, 202514.0714.0713.8813.8813.643,299
Jan 17, 202514.0414.1314.0414.1013.8544,715
Jan 16, 202514.0414.0513.9413.9413.7021,270
Jan 15, 202513.8613.9913.8513.9913.7431,904
Jan 14, 202513.7413.7913.7313.7513.515,923
Jan 13, 202513.8513.9113.8213.8713.63129,837
Jan 10, 202513.7414.0013.7413.7413.5028,924
Jan 9, 202513.7013.7413.7013.7313.5017,193
Jan 8, 202513.6613.6613.6613.6613.42-
Jan 7, 202513.5313.6613.5013.6613.426,396
Jan 6, 202513.5413.6413.4513.6413.406,539
Jan 3, 202513.4713.5213.4013.4713.242,694
Jan 2, 202513.2913.4713.2013.4713.2314,286
Dec 30, 202412.9512.9512.9512.9512.73-
Dec 27, 202412.7712.9512.7712.9512.7311,834
Dec 23, 202412.7012.7312.6512.7012.487,559
Dec 20, 202412.7112.7312.6012.7212.5011,224
Dec 19, 202412.8112.8212.7612.7812.569,317
Dec 18, 202412.8712.9412.8712.8912.6710,961
Dec 17, 202413.1913.1912.7712.7812.5642,504
Dec 16, 202413.2713.2713.1013.1012.8814,161
Dec 13, 202413.3913.3913.2813.3013.076,126
Dec 12, 202413.4613.5013.3213.3213.0923,687
Dec 11, 202413.3613.4413.3513.3713.148,186
Dec 10, 202413.4413.4613.3913.4013.173,420
Dec 9, 202413.5213.5613.4913.4913.2611,543
Dec 6, 202413.5113.5813.3513.4213.198,735
Dec 5, 202413.4513.4713.3913.4513.228,161
Dec 4, 202413.6113.6113.4913.4913.251,174
Dec 3, 202413.3913.5113.3913.4713.2422,226
Dec 2, 202413.3413.4213.2813.3513.1213,547
Nov 29, 202413.3913.4613.3813.4113.1810,145
Nov 28, 202413.4213.4213.4213.4213.18-
Nov 27, 202413.4013.4213.3313.4213.1814,839
Nov 26, 202413.6513.6513.4513.4513.2217,725
Nov 25, 202413.9213.9213.9213.9213.68-
Nov 22, 202413.9213.9213.6813.9213.68113,136
Nov 21, 202413.7913.8313.6813.8113.572,357
Nov 20, 202413.7713.8213.7213.7313.491,189
Nov 19, 202413.9113.9213.6213.7413.5012,554
Nov 18, 2024 0.25 Dividend
Nov 18, 202413.8714.0413.7914.0413.8015,289
Nov 15, 202413.9514.1513.9414.0813.5912,106
Nov 14, 202413.8014.1013.8014.1013.618,686
Nov 13, 202413.8013.8313.6213.7213.2410,114
Nov 12, 202413.9813.9913.7613.8113.3323,629
Nov 11, 202414.0314.1014.0114.0113.523,489
Nov 8, 202414.0414.0413.9313.9313.4411,747
Nov 7, 202414.1214.1214.0914.0913.60227
Nov 6, 202414.2014.2213.8714.0113.5214,965
Nov 5, 202414.0414.1314.0314.1113.626,816
Nov 4, 202414.1314.1614.0314.0313.547,743
Nov 1, 202414.1414.1814.0314.0313.5515,195
Oct 31, 202413.9414.0313.9014.0113.527,031
Oct 30, 202414.0614.1613.9913.9913.5014,984
Oct 29, 202414.2214.2314.0414.0413.557,867
Oct 28, 202414.2114.2114.0314.2013.7032,244
Oct 25, 202414.3614.5314.3114.4213.9224,220
Oct 24, 202414.3514.3514.1814.2213.739,806
Oct 23, 202414.2514.2714.1814.1813.683,303
Oct 22, 202414.2414.2814.2214.2713.783,089
Oct 21, 202414.2014.3414.1914.2613.7716,916
Oct 18, 202414.2214.2614.0814.1013.6114,416
Oct 17, 202414.0814.2314.0814.1613.675,846
Oct 16, 202414.0914.1114.0414.0413.5510,836
Oct 15, 202413.9814.0813.9013.9713.4813,104
Oct 14, 202414.2714.4114.2714.3613.864,727
Oct 11, 202414.2714.3314.2714.3313.839,094
Oct 10, 202414.2014.3114.2014.2713.772,599
Oct 9, 202414.1314.1814.0814.1713.686,668
Oct 8, 202414.3614.3814.1614.1913.7013,925
Oct 7, 202414.3214.5214.3214.5014.006,895
Oct 4, 202414.2114.3514.2114.3213.8223,513
Oct 3, 202414.2014.2214.0214.1013.618,495
Oct 2, 202414.1014.3314.1014.1213.6384,765
Oct 1, 202413.6913.9013.6013.8913.4114,008
Sep 30, 202413.7813.7913.6313.6813.209,170
Sep 27, 202413.6413.7213.6013.6713.2013,039
Sep 26, 202413.7013.7013.5213.5713.1031,820
Sep 25, 202414.1514.1513.9514.0013.512,210
Sep 24, 202414.1814.3014.1614.1613.6611,247
Sep 23, 2024 0.25 Dividend
Sep 23, 202414.1014.1013.9413.9813.503,386
Sep 20, 202414.3214.3214.1914.1913.463,536
Sep 19, 202414.3914.4814.3814.4513.7111,802
Sep 18, 202414.2414.2614.1614.2513.5111,738
Sep 17, 202414.1814.2614.1514.2213.497,552
Sep 16, 202414.0114.1113.9814.1113.381,697
Sep 13, 202413.9414.1013.9214.0113.2812,656
Sep 12, 202413.9013.9013.7513.8513.136,595
Sep 11, 202413.8613.9013.6313.7313.0232,074
Sep 10, 202414.0414.0713.7213.7613.0525,429
Sep 9, 202414.0514.0914.0014.0713.359,132
Sep 6, 202414.1314.1313.9813.9813.2616,779
Sep 5, 202414.2014.3014.1914.2013.464,926
Sep 4, 202414.2914.3514.1514.1513.4264,134
Sep 3, 202414.7614.7614.3014.3313.599,882
Sep 2, 202414.7014.7314.6914.7013.948,415
Aug 30, 202414.8814.9014.6714.6813.9237,340
Aug 29, 202414.8014.8114.7114.8114.049,938
Aug 28, 202414.7314.7314.6314.6813.921,972
Aug 27, 202414.8214.8214.6914.7013.942,418
Aug 26, 202414.6314.8314.6314.7413.9812,830
Aug 23, 202414.5214.6014.5214.6013.848,166
Aug 22, 202414.4614.5114.4014.4013.669,648
Aug 21, 202414.4914.5314.4614.5213.76556
Aug 20, 202414.6014.6014.4714.5013.752,438
Aug 19, 202414.5514.6514.5014.6313.878,292
Aug 16, 202414.5214.5314.3914.4913.7414,979
Aug 15, 202414.4514.5314.3614.4513.704,533
Aug 14, 202414.3614.4014.3214.3213.581,204
Aug 13, 202414.4914.4914.3314.3613.61943
Aug 12, 202414.3814.4814.3814.4513.707,913
Aug 9, 202414.3214.3614.2914.3013.562,173
Aug 8, 202414.1214.2714.1014.2713.538,961
Aug 7, 202413.9814.2313.9814.2113.489,752
Aug 6, 202413.9514.0213.8913.9213.204,135
Aug 5, 202413.7913.9213.7513.9213.2031,349
Aug 2, 202414.4114.4214.1614.2213.4815,609
Aug 1, 202414.8514.8514.5014.5513.804,040
Jul 31, 202414.7414.9114.7414.8014.0442,709
Jul 30, 202414.6814.6814.6114.6413.8910,932
Jul 29, 202414.6714.7414.5714.6313.8725,841
Jul 26, 202414.4614.6014.3814.4913.7447,659
Jul 25, 202413.9714.0213.9314.0213.303,678
Jul 24, 202413.9714.0813.9514.0613.3312,886
Jul 23, 202414.2414.2414.0314.0313.302,435
Jul 22, 202414.0914.0914.0614.0813.351,306
Jul 19, 202414.1414.1514.0414.0913.3612,318
Jul 18, 202414.2814.3114.2514.3013.561,859
Jul 17, 202414.1014.1714.0614.1413.415,337
Jul 16, 202414.2014.2013.9914.0213.2927,538
Jul 15, 202414.2814.3214.2114.2413.502,578
Jul 12, 202414.2914.4314.2914.3013.567,471
Jul 11, 202414.2314.2314.1414.2013.471,864
Jul 10, 202414.1014.2014.0814.1913.453,610
Jul 9, 202414.2014.2714.1214.1213.3913,342
Jul 8, 202414.3914.4614.3014.3013.566,450
Jul 5, 202414.6014.6614.4314.4513.701,645
Jul 4, 202414.5014.6114.5014.6013.8555,846
Jul 3, 202414.5714.5714.4414.4713.723,585
Jul 2, 202414.5414.6814.5314.5313.7811,845
Jul 1, 202414.5414.5714.4214.5213.776,617
Jun 28, 202414.3414.4814.3314.3513.614,573
Jun 27, 202414.3114.4014.3114.3113.574,207
Jun 26, 202414.3614.3614.2014.2513.5133,343
Jun 25, 202414.3714.3714.2214.2313.507,412
Jun 24, 202413.9714.1913.9714.1313.39915
Jun 21, 202414.1014.1513.9213.9413.219,278
Jun 20, 202413.9114.1613.9114.1313.4018,887
Jun 19, 202413.8513.9813.8513.9013.186,532
Jun 18, 202413.5913.7913.5813.7913.071,399
Jun 17, 202413.5713.6313.5013.5412.845,966
Jun 14, 202413.7013.7013.5013.5112.8161,908
Jun 13, 202413.9413.9413.7013.7213.0120,156
Jun 12, 202414.0514.1013.9513.9513.234,507
Jun 11, 202414.0614.1413.9713.9813.2610,449
Jun 10, 202413.9214.1013.9114.1013.374,765
Jun 7, 202414.1214.1213.9813.9913.266,210
Jun 6, 202413.9614.0813.9214.0813.354,003
Jun 5, 202414.0514.0713.9413.9513.234,116
Jun 4, 202414.2614.2613.9714.0213.2917,451
Jun 3, 202414.6614.6814.3914.4213.678,720
May 31, 202414.4014.5214.3914.5013.754,456
May 30, 202414.3514.3914.3314.3913.658,797
May 29, 202414.6014.6314.3914.3913.653,967
May 28, 202414.6014.6014.5014.5513.802,289
May 27, 202414.3914.5714.3814.5713.822,906
May 24, 202414.3514.4314.3214.3813.6410,625
May 23, 202414.4214.5114.3814.4813.735,986
May 22, 202414.3614.4614.3614.4413.697,407
May 21, 202414.6714.6714.5014.5913.8422,332
May 20, 2024 0.23 Dividend
May 20, 202414.7514.8514.6714.6713.915,187
May 17, 202414.7914.8914.7914.8213.839,139
May 16, 202414.7214.8114.6714.7813.8025,109
May 15, 202415.2315.2315.0915.1014.1042,187
May 14, 202415.2615.2915.1815.1814.176,697
May 13, 202415.1515.2615.1515.2414.235,192
May 10, 202415.1715.2315.1615.1814.173,308
May 9, 202414.9715.0314.9315.0314.0312,095
May 8, 202414.9314.9414.7614.9413.954,333
May 7, 202414.8514.9814.8514.9713.9713,003
May 6, 202414.7714.9214.7714.8613.873,326
May 3, 202414.7514.8014.6714.7113.7361,350
May 2, 202414.9014.9714.7714.8313.8418,013
Apr 30, 202415.4015.4515.1815.4514.427,152
Apr 29, 202415.2615.3415.2515.2814.261,574
Apr 26, 202415.3715.3715.2015.2714.2543,088
Apr 25, 202415.3115.4315.2515.2514.242,820
Apr 24, 202415.6215.6215.2015.2314.225,782
Apr 23, 202415.3915.5215.3215.5214.495,785

Related Tickers

OMV.DE OMV Aktiengesellschaft
44.04
+0.96%
 
REP.DE Repsol, S.A.
10.43
+0.14%
 
TOTB.DE TotalEnergies SE
51.93
+0.19%
 
BPE5.DE BP p.l.c.
4.1780
-0.13%
 
GZ5.F Galp Energia, SGPS, S.A.
13.71
+2.47%
 
R6C0.DE Shell plc
28.54
+0.04%
 
XONA.DE Exxon Mobil Corporation
93.96
+0.02%
 
CHV.DE Chevron Corporation
119.36
+0.35%
 
SHELL.AS Shell plc
28.55
+0.04%