Eastnine AB (O06.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 04:32PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 27 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 26 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 25 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 24 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 21 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 20 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 19 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 18 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 17 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 14 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 13 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 12 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 11 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 10 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 07 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 06 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 05 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 04 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 03 Jun 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 31 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 30 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 29 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 28 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 27 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 24 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 23 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 22 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 21 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 20 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 17 May 2024 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 16 May 2024 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| 15 May 2024 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| 14 May 2024 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| 13 May 2024 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| 13 May 2024 | 4:1 Stock split | |||||
| 10 May 2024 | 3.4350 | 3.4750 | 3.4350 | 3.4750 | 3.4750 | - |
| 09 May 2024 | 3.4250 | 3.4400 | 3.4250 | 3.4350 | 3.4350 | - |
| 08 May 2024 | 3.4450 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | - |
| 07 May 2024 | 3.4600 | 3.4950 | 3.4500 | 3.4550 | 3.4550 | - |
| 06 May 2024 | 3.4200 | 3.4200 | 3.3900 | 3.4000 | 3.4000 | - |
| 03 May 2024 | 3.4150 | 3.4250 | 3.4050 | 3.4250 | 3.4250 | - |
| 02 May 2024 | 3.4550 | 3.4550 | 3.3950 | 3.4100 | 3.4100 | - |
| 30 Apr 2024 | 3.4650 | 3.4650 | 3.4300 | 3.4350 | 3.4350 | - |
| 29 Apr 2024 | 3.4700 | 3.4700 | 3.4250 | 3.4700 | 3.4700 | - |
| 26 Apr 2024 | 3.4700 | 3.4800 | 3.4550 | 3.4700 | 3.4700 | - |
| 26 Apr 2024 | 0.29 Dividend | |||||
| 25 Apr 2024 | 3.5500 | 3.5500 | 3.4600 | 3.4600 | 3.1700 | - |
| 24 Apr 2024 | 3.6050 | 3.6050 | 3.5450 | 3.5550 | 3.2570 | - |
| 23 Apr 2024 | 3.6000 | 3.6000 | 3.5800 | 3.6000 | 3.2983 | - |
| 22 Apr 2024 | 3.5600 | 3.5950 | 3.5600 | 3.5950 | 3.2937 | - |
| 19 Apr 2024 | 3.5550 | 3.5600 | 3.5350 | 3.5600 | 3.2616 | - |
| 18 Apr 2024 | 3.5850 | 3.5850 | 3.5300 | 3.5700 | 3.2708 | - |
| 17 Apr 2024 | 3.5900 | 3.5950 | 3.5700 | 3.5700 | 3.2708 | 20 |
| 16 Apr 2024 | 3.5850 | 3.5950 | 3.5500 | 3.5950 | 3.2937 | - |
| 15 Apr 2024 | 3.6100 | 3.6300 | 3.5900 | 3.5900 | 3.2891 | - |
| 12 Apr 2024 | 3.5950 | 3.6650 | 3.5950 | 3.6050 | 3.3028 | - |
| 11 Apr 2024 | 3.6250 | 3.6250 | 3.5750 | 3.5900 | 3.2891 | - |
| 10 Apr 2024 | 3.7100 | 3.7100 | 3.6200 | 3.6200 | 3.3166 | - |
| 09 Apr 2024 | 3.7550 | 3.7950 | 3.7050 | 3.7050 | 3.3945 | - |
| 08 Apr 2024 | 3.7600 | 3.7800 | 3.7550 | 3.7550 | 3.4403 | - |
| 05 Apr 2024 | 3.7500 | 3.7750 | 3.7250 | 3.7600 | 3.4449 | - |
| 04 Apr 2024 | 3.7550 | 3.7650 | 3.7550 | 3.7650 | 3.4494 | - |
| 03 Apr 2024 | 3.7600 | 3.7750 | 3.7500 | 3.7550 | 3.4403 | - |
| 02 Apr 2024 | 3.7550 | 3.7800 | 3.7550 | 3.7700 | 3.4540 | - |
| 28 Mar 2024 | 3.7300 | 3.7900 | 3.7300 | 3.7700 | 3.4540 | - |
| 27 Mar 2024 | 3.7100 | 3.7350 | 3.7000 | 3.7350 | 3.4220 | - |
| 26 Mar 2024 | 3.6950 | 3.7150 | 3.6850 | 3.7150 | 3.4036 | - |
| 25 Mar 2024 | 3.6900 | 3.6900 | 3.6650 | 3.6900 | 3.3807 | - |
| 22 Mar 2024 | 3.6900 | 3.7050 | 3.6650 | 3.6850 | 3.3761 | - |
| 21 Mar 2024 | 3.6000 | 3.7150 | 3.6000 | 3.7050 | 3.3945 | - |
| 20 Mar 2024 | 3.5700 | 3.5950 | 3.5700 | 3.5850 | 3.2845 | - |
| 19 Mar 2024 | 3.5450 | 3.5750 | 3.5400 | 3.5750 | 3.2754 | - |
| 18 Mar 2024 | 3.5400 | 3.5650 | 3.5400 | 3.5500 | 3.2525 | - |
| 15 Mar 2024 | 3.5500 | 3.5500 | 3.5150 | 3.5400 | 3.2433 | - |
| 14 Mar 2024 | 3.5650 | 3.6050 | 3.5450 | 3.5550 | 3.2570 | - |
| 13 Mar 2024 | 3.5550 | 3.5800 | 3.5550 | 3.5700 | 3.2708 | - |
| 12 Mar 2024 | 3.5400 | 3.5750 | 3.5400 | 3.5550 | 3.2570 | - |
| 11 Mar 2024 | 3.4850 | 3.5500 | 3.4850 | 3.5400 | 3.2433 | - |
| 08 Mar 2024 | 3.4800 | 3.5050 | 3.4600 | 3.4850 | 3.1929 | - |
| 07 Mar 2024 | 3.4700 | 3.4800 | 3.4700 | 3.4800 | 3.1883 | - |
| 06 Mar 2024 | 3.4700 | 3.5000 | 3.4650 | 3.4700 | 3.1792 | - |
| 05 Mar 2024 | 3.4700 | 3.4900 | 3.4700 | 3.4700 | 3.1792 | - |
| 04 Mar 2024 | 3.5850 | 3.5850 | 3.5450 | 3.5500 | 3.2525 | - |
| 01 Mar 2024 | 3.6150 | 3.6150 | 3.5550 | 3.5900 | 3.2891 | - |
| 29 Feb 2024 | 3.6250 | 3.6250 | 3.5950 | 3.6200 | 3.3166 | - |
| 28 Feb 2024 | 3.6500 | 3.6500 | 3.6150 | 3.6250 | 3.3212 | - |
| 27 Feb 2024 | 3.6600 | 3.6600 | 3.6450 | 3.6600 | 3.3532 | - |
| 26 Feb 2024 | 3.6300 | 3.6600 | 3.5850 | 3.6550 | 3.3487 | - |
| 23 Feb 2024 | 3.6100 | 3.6300 | 3.6050 | 3.6300 | 3.3258 | - |
| 22 Feb 2024 | 3.6150 | 3.6250 | 3.6000 | 3.6000 | 3.2983 | - |
| 21 Feb 2024 | 3.6400 | 3.6400 | 3.6050 | 3.6050 | 3.3028 | - |
| 20 Feb 2024 | 3.6200 | 3.6450 | 3.6100 | 3.6450 | 3.3395 | - |
| 19 Feb 2024 | 3.6050 | 3.6250 | 3.6050 | 3.6150 | 3.3120 | - |
| 16 Feb 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.2983 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.