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

Stuttgart - Delayed Quote EUR

Eni SpA (ENI.SG)

12.64
-0.12
(-0.96%)
As of 2:00:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202512.7612.7612.4112.6412.641,000
May 2, 202512.6312.7712.5612.7612.761,190
Apr 30, 202512.7412.8512.5012.5212.52840
Apr 29, 202512.7612.8412.6012.8112.812,060
Apr 28, 202512.8012.8612.6312.7312.736,720
Apr 25, 202512.7212.8112.6212.7712.772,560
Apr 24, 202512.4912.7412.4912.7012.702,460
Apr 23, 202512.5812.7112.3812.5212.526,298
Apr 22, 202512.2612.5412.2112.5112.517,532
Apr 17, 202512.2412.3712.1212.2512.254,490
Apr 16, 202511.9012.2011.7512.0512.0515,134
Apr 15, 202511.7712.0211.7711.9411.946,260
Apr 14, 202511.8911.9511.7011.8311.8323,407
Apr 11, 202511.7911.8711.4511.7611.763,559
Apr 10, 202512.5812.7511.3211.4611.4615,815
Apr 9, 202511.6912.4611.0612.4612.4651,880
Apr 8, 202512.4512.5411.5711.5711.5722,217
Apr 7, 202512.5612.5612.0212.2812.2831,872
Apr 4, 202513.6813.7012.8412.9012.907,226
Apr 3, 202514.1514.1813.5713.6513.651,720
Apr 2, 202514.4214.4214.2114.3514.351,318
Apr 1, 202514.2114.3914.2114.3914.39-
Mar 31, 202514.2714.3214.1314.2114.21300
Mar 28, 202514.3314.4714.2814.2814.281,250
Mar 27, 202514.3114.4914.2714.4214.42700
Mar 26, 202514.2214.4514.2214.3314.3310,825
Mar 25, 202514.1314.3214.1214.2214.2243
Mar 24, 2025 0.25 Dividend
Mar 24, 202514.2614.2614.0314.1514.155,773
Mar 21, 202514.4714.4714.3214.3714.123,977
Mar 20, 202514.3114.4614.2414.4514.204,398
Mar 19, 202514.1414.3614.0914.3214.07380
Mar 18, 202514.0014.2314.0014.2013.953,080
Mar 17, 202513.8014.0213.7813.9913.752,320
Mar 14, 202513.8213.8213.5913.7913.556,543
Mar 13, 202513.6413.7113.5913.7013.464,908
Mar 12, 202513.6913.8413.4713.6613.4210,942
Mar 11, 202513.6913.8413.4913.6113.3816,182
Mar 10, 202513.6313.7113.5513.6813.447,436
Mar 7, 202513.3213.6313.2513.6113.385,656
Mar 6, 202513.2113.3213.1413.3113.081,341
Mar 5, 202513.3813.4113.0713.2613.036,100
Mar 4, 202513.7513.8013.1513.2713.045,052
Mar 3, 202513.9414.0513.6713.7313.492,478
Feb 28, 202514.0714.1013.7513.9113.663,746
Feb 27, 202514.1714.3313.9614.1613.918,740
Feb 26, 202514.1914.2714.1114.1113.863,387
Feb 25, 202514.0214.2514.0214.1113.864,064
Feb 24, 202514.0014.0513.8914.0313.78-
Feb 21, 202514.1414.1413.8813.9613.72860
Feb 20, 202514.0414.0913.9914.0413.794,300
Feb 19, 202514.0714.2114.0114.0113.763,850
Feb 18, 202514.0614.1514.0414.0713.832,680
Feb 17, 202513.9414.1213.9114.0413.802,250
Feb 14, 202514.0014.1113.9413.9713.73-
Feb 13, 202514.0014.0013.8913.9413.70-
Feb 12, 202514.0514.0713.9213.9413.701,800
Feb 11, 202513.9714.0713.8514.0313.792,632
Feb 10, 202513.9013.9713.8813.9313.69365
Feb 7, 202513.7413.9013.7413.8713.621,200
Feb 6, 202513.7813.9313.7213.7513.5158
Feb 5, 202513.7313.8413.7113.7713.532,100
Feb 4, 202513.6513.8113.4513.7813.544,270
Feb 3, 202513.4813.6813.4013.6013.36420
Jan 31, 202513.6613.7513.6113.6313.39200
Jan 30, 202513.5013.7013.4713.6813.442,228
Jan 29, 202513.4813.4813.3413.4413.212,500
Jan 28, 202513.4613.5313.3513.4413.2086
Jan 27, 202513.3213.5213.3013.5113.286,526
Jan 24, 202513.6513.6613.3713.4413.2140
Jan 23, 202513.6013.6813.5713.6413.404,000
Jan 22, 202513.7213.7913.5913.6013.36975
Jan 21, 202513.8413.8613.6813.7113.481,450
Jan 20, 202514.1014.1013.8713.8913.657,052
Jan 17, 202513.9214.1313.9214.0813.834,354
Jan 16, 202513.9914.0513.9313.9513.71660
Jan 15, 202513.7713.9913.7313.9413.701,220
Jan 14, 202513.8913.8913.7113.7213.482,690
Jan 13, 202513.7313.9113.7313.8413.60-
Jan 10, 202513.7214.0113.6913.7413.50250
Jan 9, 202513.5913.7513.5613.7113.481,500
Jan 8, 202513.6613.8013.5613.5913.358,460
Jan 7, 202513.5413.7313.4913.6013.37410
Jan 6, 202513.5213.6713.4413.5913.361,472
Jan 3, 202513.4213.5113.3813.4713.231,422
Jan 2, 202513.1113.4713.1013.4313.206,180
Dec 30, 202412.9713.0712.9213.0712.841,650
Dec 27, 202412.7612.9412.7212.9212.702,050
Dec 23, 202412.7312.7412.6512.7312.512,930
Dec 20, 202412.7012.7912.5912.6912.476,540
Dec 19, 202412.7812.8212.7512.8112.584,030
Dec 18, 202412.8912.9612.7912.8012.589,457
Dec 17, 202413.0413.0612.7612.8612.644,580
Dec 16, 202413.3213.3313.0213.0612.836,667
Dec 13, 202413.3413.4013.2713.3013.073,570
Dec 12, 202413.4113.5013.3113.3513.12865
Dec 11, 202413.4513.4513.3413.4013.17200
Dec 10, 202413.4213.4613.3713.4013.172,510
Dec 9, 202413.3413.5713.3413.4213.191,130
Dec 6, 202413.4213.5913.3413.3513.121,055
Dec 5, 202413.3713.4813.3713.4313.203,891
Dec 4, 202413.4813.6213.3913.4113.182,300
Dec 3, 202413.3213.5113.3213.4913.269,196
Dec 2, 202413.3813.4313.2713.3113.0716,339
Nov 29, 202413.3813.4613.3313.3913.158,340
Nov 28, 202413.5013.5013.3513.4013.176,000
Nov 27, 202413.4713.4913.3113.4013.174,660
Nov 26, 202413.6713.7113.4113.4813.241,910
Nov 25, 202413.9513.9713.6713.6913.454,660
Nov 22, 202413.7813.9313.7813.8813.643,560
Nov 21, 202413.6713.8413.5913.7813.547,900
Nov 20, 202413.7613.8113.6213.6713.43150
Nov 19, 202413.9313.9713.6313.7613.521,558
Nov 18, 2024 0.25 Dividend
Nov 18, 202413.8613.9513.7513.9213.681,193
Nov 15, 202413.9814.1513.9314.1113.621,652
Nov 14, 202413.7414.1113.7414.0113.525,140
Nov 13, 202413.7713.8613.6213.8113.331,925
Nov 12, 202414.0114.0113.7413.8413.362,200
Nov 11, 202414.0114.1014.0114.0713.582,940
Nov 8, 202414.0114.0713.9013.9413.46126
Nov 7, 202414.0414.1814.0314.0913.60275
Nov 6, 202414.1814.2213.8814.0213.54800
Nov 5, 202414.0614.1314.0314.0613.572,105
Nov 4, 202414.0714.1614.0014.0313.541,753
Nov 1, 202414.0214.1813.9714.0413.561,790
Oct 31, 202413.9614.0613.9014.0313.542,642
Oct 30, 202414.0314.1513.9513.9613.48900
Oct 29, 202414.1714.2414.0114.0713.582,160
Oct 28, 202414.2214.2214.0214.1413.641,302
Oct 25, 202414.2014.5114.2014.3813.88540
Oct 24, 202414.1314.3814.1314.2313.74200
Oct 23, 202414.2914.2914.1314.1313.644,794
Oct 22, 202414.2314.3914.2114.3213.82-
Oct 21, 202414.1014.3314.1014.2513.751,700
Oct 18, 202414.1814.2514.0714.0913.602,404
Oct 17, 202414.1014.1814.0814.1813.69600
Oct 16, 202413.9414.1213.9414.0713.582,082
Oct 15, 202414.2014.2113.8914.0013.5133,585
Oct 14, 202414.3514.4014.2914.3613.861,662
Oct 11, 202414.2514.3514.2414.3413.841,435
Oct 10, 202414.2214.3014.2014.2613.772,600
Oct 9, 202414.1714.1914.0614.1613.67100
Oct 8, 202414.3014.4414.1414.2013.701,054
Oct 7, 202414.3814.5314.2814.4713.96720
Oct 4, 202414.1514.3914.1514.2713.782,068
Oct 3, 202414.1414.2314.0214.1513.6610
Oct 2, 202413.9514.2913.9014.1813.695,770
Oct 1, 202413.7613.9913.6013.9813.492,138
Sep 30, 202413.8113.8113.6413.7013.223,411
Sep 27, 202413.5213.7413.5113.7413.275,580
Sep 26, 202414.0114.0213.5013.5013.035,784
Sep 25, 202414.0814.1913.9514.0313.546,260
Sep 24, 202414.1214.3014.1214.1513.66110
Sep 23, 2024 0.25 Dividend
Sep 23, 202414.2114.2113.9514.1313.64900
Sep 20, 202414.3414.4514.2414.4413.70-
Sep 19, 202414.3114.5014.3014.3813.64900
Sep 18, 202414.2914.3114.1614.2813.543,042
Sep 17, 202414.1714.2914.1614.2913.553,000
Sep 16, 202413.8914.2113.8814.1713.447,400
Sep 13, 202413.9014.0913.8113.9813.26660
Sep 12, 202413.7813.9113.7113.8113.103,080
Sep 11, 202413.7313.9013.6413.7012.99250
Sep 10, 202414.0914.0913.7213.7613.053,645
Sep 9, 202414.0514.2014.0014.1213.393,468
Sep 6, 202414.2214.2413.9613.9613.243,950
Sep 5, 202414.1414.2914.1414.1713.44200
Sep 4, 202414.3514.3514.1314.1513.422,500
Sep 3, 202414.7714.7814.3214.3513.612,791
Sep 2, 202414.7214.8014.6714.8014.042,200
Aug 30, 202414.8114.9014.6414.7213.961,605
Aug 29, 202414.7214.8114.7114.7814.021,360
Aug 28, 202414.6914.7314.6214.7013.94100
Aug 27, 202414.7214.8814.6514.6613.911,400
Aug 26, 202414.5814.8314.5714.7614.00540
Aug 23, 202414.3914.6214.3914.6213.86-
Aug 22, 202414.4514.5114.3514.3613.62600
Aug 21, 202414.4414.5514.4014.4213.671,120
Aug 20, 202414.5414.5914.4314.4313.683,520
Aug 19, 202414.4814.6614.4414.5313.781,700
Aug 16, 202414.4714.5314.3814.5213.772,140
Aug 15, 202414.3914.5414.3414.4413.704,500
Aug 14, 202414.3314.4514.3114.3513.611,800
Aug 13, 202414.5214.5514.2914.4013.65140
Aug 12, 202414.3614.5314.3514.5313.782,160
Aug 9, 202414.2414.3814.2414.3213.581,000
Aug 8, 202414.2614.4014.1214.2313.501,850
Aug 7, 202414.0414.2513.9714.2213.49335
Aug 6, 202414.0014.1913.8414.1213.393,005
Aug 5, 202413.7714.0813.7413.9113.195,486
Aug 2, 202414.4814.4814.1614.2713.54917
Aug 1, 202414.7714.8514.4514.5813.82600
Jul 31, 202414.7414.9014.6814.7614.002,240
Jul 30, 202414.6514.7414.5914.7013.941,849
Jul 29, 202414.5814.7314.5514.6913.932,429
Jul 26, 202414.4014.6014.3214.5313.78972
Jul 25, 202413.9614.1013.8014.0713.34200
Jul 24, 202413.9614.1313.9414.0113.292,760
Jul 23, 202414.0514.2613.9814.0013.273,500
Jul 22, 202414.1214.1314.0314.0913.3621,904
Jul 19, 202414.2014.2014.0514.0813.35600
Jul 18, 202414.2714.3514.1914.2613.535,600
Jul 17, 202413.9914.2213.9914.2013.4724
Jul 16, 202414.2514.2513.9714.0413.325,600
Jul 15, 202414.2814.3514.2214.2513.511,620
Jul 12, 202414.2714.4214.2614.2713.541,650
Jul 11, 202414.2014.2814.1414.2813.544,247
Jul 10, 202414.1014.2014.0814.1513.42757
Jul 9, 202414.2914.2914.0814.1213.39860
Jul 8, 202414.4514.5114.2414.2813.542,540
Jul 5, 202414.5814.6514.4014.4113.67940
Jul 4, 202414.4114.6214.4014.5813.834,620
Jul 3, 202414.6014.6014.4114.4213.67750
Jul 2, 202414.5014.6914.4514.5413.792,259
Jul 1, 202414.5314.6314.4314.5913.835,113
Jun 28, 202414.2914.4614.2814.3213.58180
Jun 27, 202414.2514.4414.2414.3213.588,618
Jun 26, 202414.3314.3714.2114.2413.5110,240
Jun 25, 202414.1614.4014.1614.2413.504,450
Jun 24, 202413.9214.1813.8714.1813.45370
Jun 21, 202414.0714.1413.8613.8713.15-
Jun 20, 202413.9414.1713.9114.0513.322,046
Jun 19, 202413.7313.9813.7213.9113.19558
Jun 18, 202413.6213.8413.5913.7213.02512
Jun 17, 202413.5913.6513.3413.6412.932,580
Jun 14, 202413.6713.7413.3213.5212.834,420
Jun 13, 202413.9313.9513.6413.7013.0033,310
Jun 12, 202414.0414.1113.8013.9613.244,068
Jun 11, 202414.1114.1513.8013.9913.271,270
Jun 10, 202414.0314.1313.8914.1213.391,450
Jun 7, 202414.1114.1613.9514.0213.305,500
Jun 6, 202414.0114.1113.8814.0913.368,370
Jun 5, 202414.0914.1013.9313.9813.2611,520
Jun 4, 202414.3614.3613.9514.0413.3210,576
Jun 3, 202414.5514.6914.0814.3513.6112,136
May 31, 202414.4014.5614.3814.4913.753,920
May 30, 202414.4314.4314.3214.4013.663,535
May 29, 202414.5214.6714.3114.4413.706,550
May 28, 202414.5214.6014.4914.5813.832,420
May 27, 202414.3714.5514.3714.5413.79774
May 24, 202414.4514.4514.0514.4113.673,626
May 23, 202414.3914.5314.3914.5313.782,560
May 22, 202414.6014.6014.2614.3213.581,400
May 21, 202414.6014.6514.5114.5613.812,012
May 20, 2024 0.23 Dividend
May 20, 202414.6314.8714.5814.6113.864
May 17, 202414.8914.8914.5114.8313.859,066
May 16, 202414.9714.9714.6614.8413.8510,520
May 15, 202415.2115.2314.9314.9513.96500
May 14, 202415.1615.2815.0615.2214.21220
May 13, 202415.1915.2615.1315.1314.132,415
May 10, 202415.0315.2715.0315.1414.14300
May 9, 202414.8515.0514.8514.9914.001,884
May 8, 202414.9614.9614.7614.8913.9014,180
May 7, 202414.8615.0014.8614.9413.95901
May 6, 202414.8014.9114.7514.8513.871,399

Related Tickers

TOTA.MU TotalEnergies SE
51.00
-0.97%
 
TOTA.SG TotalEnergies SE
50.50
0.00%
 
PC6.BE PetroChina Co Ltd
0.6830
+0.47%
 
PC6.F PetroChina Company Limited
0.6700
0.00%
 
TOTA.BE TotalEnergies SE
50.50
-0.98%
 
CVX.BA Chevron Corporation
10,200.00
-1.69%
 
RYDAF Shell plc
33.67
+1.26%
 
CHV.SG Chevron Corp
121.08
-1.14%
 
SHELL.AS Shell plc
28.90
-1.48%
 
TTE TotalEnergies SE
57.73
-0.07%