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

Frankfurt - Delayed Quote EUR

EnerSys (FDN.F)

Compare
72.20
-0.55
(-0.76%)
As of 8:02:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202572.2072.2072.2072.2072.2010
Apr 14, 202572.3572.7572.3572.7572.75-
Apr 11, 202572.2072.2071.4071.9571.9510
Apr 10, 202577.7077.7071.6071.6071.6013
Apr 9, 202569.3069.3069.3069.3069.30-
Apr 8, 202574.5574.5570.3570.3570.35-
Apr 7, 202569.8073.4569.8073.4573.45-
Apr 4, 202574.4074.4073.4073.4073.40-
Apr 3, 202582.4082.4075.0575.0575.05-
Apr 2, 202584.9585.0084.9585.0085.00-
Apr 1, 202584.2084.9584.2084.9584.95-
Mar 31, 202585.0085.0084.1584.1584.15-
Mar 28, 202586.8086.8084.6084.6084.6030
Mar 27, 202588.7088.7087.2087.2087.20-
Mar 26, 202589.4589.4589.2089.2089.20-
Mar 25, 202590.0091.2589.9591.2591.2514
Mar 24, 202588.5588.5588.5588.5588.55-
Mar 21, 202588.6089.2588.5588.5588.5523
Mar 20, 202588.8089.1088.8089.1089.10-
Mar 19, 202588.6088.6088.4588.4588.45-
Mar 18, 202587.6588.7587.6588.7588.75-
Mar 17, 202586.5088.0086.5088.0088.0060
Mar 14, 2025 0.21 Dividend
Mar 14, 202585.9087.2585.9087.2587.25-
Mar 13, 202587.2587.2586.0086.0085.76-
Mar 12, 202589.5589.5587.6087.6087.36-
Mar 11, 202592.0092.0089.7089.7089.457
Mar 10, 202592.4592.4592.4592.4592.19-
Mar 7, 202592.2093.9092.2092.8592.597
Mar 6, 202591.9093.0591.9092.7092.448
Mar 5, 202592.3592.5092.0092.5092.24-
Mar 4, 202592.9092.9091.9091.9091.64-
Mar 3, 202597.0097.0093.3593.3593.09-
Feb 28, 202597.7597.7596.3096.3096.03-
Feb 27, 202598.0098.1598.0098.1597.88-
Feb 26, 202596.6097.7596.6097.7597.48-
Feb 25, 202595.7596.6095.7596.6096.33-
Feb 24, 202596.8597.0596.6096.6096.33-
Feb 21, 202597.2097.2097.2097.2096.93-
Feb 20, 202596.5597.3596.5597.3597.0850
Feb 19, 202595.9097.0095.9097.0096.73-
Feb 18, 202594.4594.4594.4594.4594.19-
Feb 17, 202594.1594.1593.8593.8593.59-
Feb 14, 202596.8596.8593.9093.9093.64-
Feb 13, 202595.6597.1595.6597.1596.88-
Feb 12, 202597.0597.0597.0597.0596.78-
Feb 11, 202597.0097.3597.0097.3597.08-
Feb 10, 202596.6096.6096.6096.6096.33-
Feb 7, 202592.1096.0092.1096.0095.73-
Feb 6, 202590.7090.7090.7090.7090.45-
Feb 5, 202589.3590.1089.3590.1089.85-
Feb 4, 202589.8589.8589.6589.6589.40-
Feb 3, 202593.1593.1590.3590.3590.10-
Jan 31, 202593.8593.8593.0093.0092.74-
Jan 30, 202592.8592.8592.8592.8592.59-
Jan 29, 202591.4593.0591.4593.0592.79-
Jan 28, 202593.8093.8091.6091.6091.34-
Jan 27, 202593.7093.7093.7093.7093.44-
Jan 24, 202594.9094.9094.0094.0093.74-
Jan 23, 202595.3095.4095.3095.4095.13-
Jan 22, 202596.0596.0595.1095.1094.83-
Jan 21, 202594.4595.9594.4595.9595.68-
Jan 20, 202594.7594.7594.7594.7594.49-
Jan 17, 202591.1595.7091.1595.7095.43-
Jan 16, 202590.6091.5090.6091.5091.24-
Jan 15, 202589.2590.9589.2590.9590.70-
Jan 14, 202588.6589.2588.6589.2589.00-
Jan 13, 202586.9086.9086.9086.9086.66-
Jan 10, 202588.9588.9586.9586.9586.71-
Jan 9, 202588.7588.7588.3088.3088.05-
Jan 8, 202590.2590.2588.7088.7088.45-
Jan 7, 202589.2089.9089.2089.9089.65-
Jan 6, 202590.3590.3590.3590.3590.10-
Jan 3, 202589.0089.0089.0089.0088.75-
Jan 2, 202588.8089.3088.8089.3089.05-
Dec 30, 202488.0588.0588.0588.0587.80-
Dec 27, 202489.1589.1588.2588.2588.00-
Dec 23, 202488.3588.3587.3587.3587.11-
Dec 20, 202488.1088.5088.1088.5088.25-
Dec 19, 202490.2590.2589.0589.0588.80-
Dec 18, 202490.3590.3590.1590.1589.90-
Dec 17, 202487.4087.4086.4586.4586.21-
Dec 16, 202488.2088.2088.2088.2087.95-
Dec 13, 2024 0.21 Dividend
Dec 13, 202489.5589.5588.4088.4088.15-
Dec 12, 202489.8589.8589.8089.8089.31-
Dec 11, 202488.9590.5588.9590.5590.06-
Dec 10, 202490.6590.6588.9088.9088.41-
Dec 9, 202489.0591.2089.0591.2090.7060
Dec 6, 202489.4591.1589.4591.1590.65258
Dec 5, 202491.0591.0589.8089.8089.31-
Dec 4, 202491.4591.4591.3591.3590.85-
Dec 3, 202492.3092.3091.2591.2590.75-
Dec 2, 202492.0592.9592.0592.9092.39-
Nov 29, 202492.1092.1091.0591.0590.55-
Nov 28, 202490.8091.6090.8091.6091.10-
Nov 27, 202491.5091.5090.6590.6590.16-
Nov 26, 202493.7593.7592.1592.1591.6515
Nov 25, 202493.2093.2093.2093.2092.69-
Nov 22, 202490.0093.4090.0093.2592.7411
Nov 21, 202488.8090.3088.8090.3089.81-
Nov 20, 202488.6088.6088.5588.5588.07-
Nov 19, 202490.2590.2588.3088.3087.82-
Nov 18, 202490.3090.3090.3090.3089.81-
Nov 15, 202491.0091.3091.0091.3090.80-
Nov 14, 202492.2092.2091.8591.8591.35-
Nov 13, 202492.3592.5092.3592.5092.00-
Nov 12, 202493.3593.3592.4592.4591.95-
Nov 11, 202490.6090.6090.6090.6090.11-
Nov 8, 202488.2591.2588.2590.7590.252
Nov 7, 202494.2594.2588.1088.1087.62-
Nov 6, 202493.6093.6093.6093.6093.09-
Nov 5, 202488.8088.8088.8088.8088.32-
Nov 4, 202488.7088.8588.7088.8588.37-
Nov 1, 202488.4088.5088.4088.5088.02-
Oct 31, 202489.0089.0088.5088.5088.02-
Oct 30, 202491.0091.0089.8589.8589.36-
Oct 29, 202492.2592.2591.6591.6591.15-
Oct 28, 202491.6592.9591.6592.9592.44-
Oct 25, 202490.5090.5090.5090.5090.01-
Oct 24, 202491.2591.2590.5090.5090.01-
Oct 23, 202490.9091.3590.9091.3590.85-
Oct 22, 202491.4091.6091.4091.6091.10-
Oct 21, 202493.5593.5592.1092.1091.60-
Oct 18, 202494.3594.3594.3594.3593.84-
Oct 17, 202494.2594.7594.2594.7594.23-
Oct 16, 202492.5594.8092.5594.8094.28-
Oct 15, 202494.9094.9092.7092.7092.19-
Oct 14, 202493.6093.9093.6093.9093.39-
Oct 11, 202492.0092.0092.0092.0091.50-
Oct 10, 202492.9592.9592.1592.1591.65-
Oct 9, 202491.1092.9091.1092.9092.39-
Oct 8, 202491.1091.1090.8090.8090.30-
Oct 7, 202490.6591.3090.6591.3090.80-
Oct 4, 202488.6588.6588.6588.6588.17-
Oct 3, 202488.6588.6588.6588.6588.17-
Oct 2, 202489.1089.1088.8588.8588.37-
Oct 1, 202490.9590.9590.9590.9590.45-
Sep 30, 202490.2591.0590.2591.0590.5560
Sep 27, 202490.5090.5590.5090.5590.06-
Sep 26, 202488.9090.3588.9090.3589.86-
Sep 25, 202488.6588.8088.6588.8088.32-
Sep 24, 202488.7589.5588.7589.5589.06-
Sep 23, 202491.2091.2091.2091.2090.70-
Sep 20, 202491.0091.0591.0091.0590.55-
Sep 19, 202490.5090.5090.5090.5090.01-
Sep 18, 202490.4090.4090.4090.4089.91-
Sep 17, 202489.4590.4089.4590.4089.91-
Sep 16, 2024 0.21 Dividend
Sep 16, 202488.3089.2588.3089.2588.76-
Sep 13, 202487.8088.6087.8088.6087.88-
Sep 12, 202487.1587.1587.1587.1586.44-
Sep 11, 202486.0586.7586.0586.7586.04-
Sep 10, 202486.1586.1585.7085.7085.00-
Sep 9, 202486.8586.8586.8586.8586.14-
Sep 6, 202487.5087.5086.5086.5085.80-
Sep 5, 202488.3088.3087.8087.8087.08-
Sep 4, 202488.3088.3088.2588.2587.53-
Sep 3, 202490.9090.9088.6588.6587.93-
Sep 2, 202490.7590.7590.7590.7590.01-
Aug 30, 202489.8590.9589.8590.9590.21-
Aug 29, 202488.3589.8088.3589.8089.07-
Aug 28, 202488.1088.2088.1088.2087.48-
Aug 27, 202488.0088.0087.8587.8587.13-
Aug 26, 202487.5587.5587.5587.5586.84-
Aug 23, 202486.3587.6086.3587.6086.89-
Aug 22, 202487.0587.0586.6586.6585.94-
Aug 21, 202485.0587.3085.0587.3086.59-
Aug 20, 202486.7086.7085.7085.7085.00-
Aug 19, 202485.8586.1085.8586.1085.40-
Aug 16, 202487.3087.3086.0586.0585.35-
Aug 15, 202485.6585.6585.6585.6584.95-
Aug 14, 202486.6086.6085.2085.2084.51-
Aug 13, 202486.6586.6586.6586.6585.94-
Aug 12, 202485.7586.2085.7586.2085.50-
Aug 9, 202485.5086.2085.5086.2085.50-
Aug 8, 202486.2586.2586.2586.2585.55-
Aug 7, 202488.0588.0586.8586.8586.14-
Aug 6, 202489.0589.0587.1587.1586.44-
Aug 5, 202490.7590.7590.7590.7590.01-
Aug 2, 202496.0596.0596.0596.0595.27-
Aug 1, 2024101.00101.0096.3596.3595.56-
Jul 31, 202499.50101.9099.50101.90101.07-
Jul 30, 2024100.10100.1099.9099.9099.09-
Jul 29, 2024100.80100.80100.50100.5099.68-
Jul 26, 202499.4599.4599.4599.4598.64-
Jul 25, 202497.9597.9597.9597.9597.15-
Jul 24, 2024100.30100.3098.3098.3097.50-
Jul 23, 202499.25100.9099.25100.90100.08-
Jul 22, 202496.3096.3096.3096.3095.52-
Jul 19, 202497.0597.0597.0597.0596.26-
Jul 18, 202497.3597.5597.3597.5596.75-
Jul 17, 202499.4599.4597.8097.8097.00-
Jul 16, 202496.60100.0096.60100.0099.19-
Jul 15, 202497.0097.0097.0097.0096.21-
Jul 12, 202495.7096.8595.7096.8596.06-
Jul 11, 202491.9096.1091.9096.1095.32-
Jul 10, 202491.6092.2091.6092.2091.45-
Jul 9, 202492.3092.3092.0092.0091.25-
Jul 8, 202492.0592.0592.0592.0591.30-
Jul 5, 202493.8093.8092.7092.7091.94-
Jul 4, 202494.0094.0093.3093.3092.54-
Jul 3, 202493.9094.2593.9094.2593.48-
Jul 2, 202493.8094.2093.8094.2093.43-
Jul 1, 202495.7095.7095.7095.7094.92-
Jun 28, 202496.2096.2095.4595.4594.67-
Jun 27, 202494.5596.1594.5596.1595.37-
Jun 26, 202494.4594.7094.4594.7093.9323
Jun 25, 202496.4096.4094.5094.5093.73-
Jun 24, 202498.4598.4597.1097.1096.31-
Jun 21, 202498.7598.7598.7598.7597.95-
Jun 20, 202497.3599.0597.3599.0598.24-
Jun 19, 202497.2597.4097.2597.4096.61-
Jun 18, 202495.6097.5595.6097.5596.75-
Jun 17, 202495.7596.1595.7596.1595.37-
Jun 14, 2024 0.20 Dividend
Jun 14, 202497.3597.3597.3597.3596.56-
Jun 13, 2024100.70100.7097.9597.9596.93-
Jun 12, 202498.35101.9098.35101.40100.3415
Jun 11, 202497.1098.4097.1098.4097.37-
Jun 10, 202496.1096.1096.1096.1095.10-
Jun 7, 202496.9096.9096.1096.1095.10-
Jun 6, 202497.8097.8096.9596.9595.94-
Jun 5, 202497.9097.9597.9097.9596.93-
Jun 4, 202497.5597.8597.5597.8596.83-
Jun 3, 202498.8598.8598.8598.8597.82-
May 31, 2024100.00100.00100.00100.0098.96-
May 30, 202497.80100.1097.80100.1099.06-
May 29, 202497.9098.9597.9098.9597.92-
May 28, 202497.9098.5097.9098.5097.47-
May 27, 202498.0098.0098.0098.0096.98-
May 24, 202499.1099.1098.0598.0597.03100
May 23, 202491.6099.1091.6099.1098.07-
May 22, 202488.5089.0588.5089.0588.12-
May 21, 202488.7088.7088.6088.6087.68-
May 20, 202488.0588.0588.0588.0587.13-
May 17, 202489.7589.7589.7589.7588.81-
May 16, 202490.0590.0589.6589.6588.72-
May 15, 202490.0090.0090.0090.0089.06-
May 14, 202488.7590.0088.7590.0089.06-
May 13, 202489.3089.3089.3089.3088.37-
May 10, 202489.2089.3089.2089.3088.37-
May 9, 202488.4588.4588.4588.4587.53-
May 8, 202487.9088.4587.9088.4587.53-
May 7, 202487.7589.2587.7588.5587.63100
May 6, 202486.2086.2086.2086.2085.30-
May 3, 202485.9587.1585.6585.6584.7636
May 2, 202484.2584.2584.2584.2583.37-
Apr 30, 202485.0585.0584.6084.6083.72-
Apr 29, 202484.7584.8584.7584.8583.97-
Apr 26, 202484.3584.7084.3584.7083.82-
Apr 25, 202483.5084.0083.5084.0083.12-
Apr 24, 202484.6084.6084.0584.0583.17-
Apr 23, 202484.0584.3584.0584.3583.47-
Apr 22, 202484.6084.6084.2084.2083.32-
Apr 19, 202483.8084.0583.8084.0583.17-
Apr 18, 202483.3583.3583.3583.3582.48-
Apr 17, 202484.2084.2083.7583.7582.88-
Apr 16, 202484.4084.4584.4084.4583.57-
Apr 15, 202485.0085.0085.0085.0084.11-