Eni SpA

ENI
🏛️ germany →
14.98
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.53 13.53 13.44 13.47 0.0M
2022-12-29 13.37 13.58 12.90 12.90 0.0M
2022-12-28 13.56 13.67 12.80 12.80 0.0M
2022-12-27 13.63 13.65 13.53 13.53 0.0M
2022-12-23 13.39 13.50 13.33 13.37 0.0M
2022-12-22 13.53 13.61 13.20 13.20 0.0M
2022-12-21 13.08 13.50 13.08 13.50 0.0M
2022-12-20 12.83 13.17 12.83 12.94 0.0M
2022-12-19 13.05 13.20 13.04 13.20 0.0M
2022-12-16 13.23 13.23 12.93 13.20 0.0M
2022-12-15 13.57 13.58 12.99 12.99 0.0M
2022-12-14 13.83 13.83 13.60 13.60 0.0M
2022-12-13 13.80 13.92 13.73 13.75 0.0M
2022-12-12 13.44 13.63 13.44 13.51 0.0M
2022-12-09 13.49 13.63 13.38 13.63 0.0M
2022-12-08 13.57 13.85 13.54 13.85 0.0M
2022-12-07 13.55 13.55 13.44 13.50 0.0M
2022-12-06 13.68 13.75 13.62 13.65 0.0M
2022-12-05 13.82 14.06 13.82 14.06 0.0M
2022-12-02 13.98 14.50 13.79 14.50 0.0M
2022-12-01 14.19 14.20 14.02 14.02 0.0M
2022-11-30 14.28 14.28 13.97 14.25 0.0M
2022-11-29 14.17 14.32 14.07 14.13 0.0M
2022-11-28 13.99 14.05 13.94 13.95 0.0M
2022-11-25 14.23 14.38 14.23 14.23 0.0M
2022-11-24 14.20 14.25 14.05 14.25 0.0M
2022-11-23 14.19 14.33 14.08 14.10 0.0M
2022-11-22 13.88 14.30 13.88 14.30 0.0M
2022-11-21 14.01 14.01 13.41 13.41 0.0M
2022-11-18 14.28 14.46 13.99 14.12 0.0M
2022-11-17 14.33 14.38 14.02 14.02 0.0M
2022-11-16 14.60 14.65 14.29 14.29 0.0M
2022-11-15 14.48 14.60 14.18 14.18 0.0M
2022-11-14 14.33 14.49 14.33 14.40 0.0M
2022-11-11 14.14 14.32 14.08 14.21 0.0M
2022-11-10 14.02 14.18 13.87 14.00 0.0M
2022-11-09 14.21 14.27 13.99 14.00 0.0M
2022-11-08 14.13 14.31 14.12 14.14 0.0M
2022-11-07 14.17 14.28 14.12 14.12 0.0M
2022-11-04 13.79 14.07 13.69 13.82 0.0M
2022-11-03 13.46 13.70 13.46 13.63 0.0M
2022-11-02 13.56 13.68 13.53 13.53 0.0M
2022-11-01 13.51 13.65 13.32 13.32 0.0M
2022-10-31 13.05 13.37 13.04 13.17 0.0M
2022-10-28 13.01 13.32 12.99 13.07 0.1M
2022-10-27 12.54 13.02 12.54 12.83 0.1M
2022-10-26 12.34 12.58 12.32 12.40 0.0M
2022-10-25 12.36 12.38 12.26 12.37 0.0M
2022-10-24 12.10 12.39 11.98 12.29 0.0M
2022-10-21 12.02 12.09 11.90 11.90 0.0M
2022-10-20 12.02 12.16 12.00 12.16 0.0M
2022-10-19 11.82 11.89 11.71 11.81 0.0M
2022-10-18 11.84 11.96 11.70 11.70 0.0M
2022-10-17 11.84 11.95 11.81 11.95 0.0M
2022-10-14 11.80 11.94 11.73 11.73 0.0M
2022-10-13 11.50 11.73 11.36 11.69 0.0M
2022-10-12 11.58 11.60 11.34 11.45 0.0M
2022-10-11 11.56 11.60 11.41 11.51 0.0M
2022-10-10 11.82 11.86 11.63 11.63 0.0M
2022-10-07 11.80 11.90 11.70 11.70 0.0M
2022-10-06 11.67 11.80 11.59 11.59 0.0M
2022-10-05 11.51 11.75 11.50 11.62 0.0M
2022-10-04 11.40 11.58 11.37 11.46 0.0M
2022-10-03 10.93 11.38 10.93 11.38 0.0M
2022-09-30 10.90 11.05 10.83 10.83 0.0M
2022-09-29 10.80 10.83 10.61 10.73 0.0M
2022-09-28 10.50 10.88 10.45 10.85 0.0M
2022-09-27 10.80 10.86 10.56 10.70 0.0M
2022-09-26 10.63 10.85 10.61 10.71 0.0M
2022-09-23 11.28 11.28 10.73 10.75 0.0M
2022-09-22 11.22 11.39 11.12 11.12 0.0M
2022-09-21 11.19 11.49 11.00 11.00 0.0M
2022-09-20 11.33 11.34 11.08 11.08 0.0M
2022-09-19 11.22 11.31 11.06 11.17 0.0M
2022-09-16 11.52 11.52 11.34 11.42 0.0M
2022-09-15 11.83 11.83 11.51 11.54 0.0M
2022-09-14 11.75 11.86 11.75 11.75 0.0M
2022-09-13 11.95 12.01 11.73 11.73 0.0M
2022-09-12 11.71 12.06 11.71 11.93 0.0M
2022-09-09 11.61 11.82 11.61 11.62 0.0M
2022-09-08 11.65 11.71 11.46 11.66 0.0M
2022-09-07 11.77 11.90 11.56 11.74 0.0M
2022-09-06 12.25 12.25 11.81 11.98 0.0M
2022-09-05 12.08 12.44 12.06 12.44 0.0M
2022-09-02 11.70 12.19 11.66 12.19 0.0M
2022-09-01 11.75 11.78 11.60 11.69 0.0M
2022-08-31 12.22 12.22 11.48 11.75 0.0M
2022-08-30 12.57 12.64 12.18 12.18 0.0M
2022-08-29 12.33 12.70 12.17 12.70 0.0M
2022-08-26 12.53 12.57 12.30 12.47 0.0M
2022-08-25 12.41 12.66 12.41 12.66 0.0M
2022-08-24 12.47 12.49 12.23 12.23 0.0M
2022-08-23 12.06 12.54 12.06 12.39 0.0M
2022-08-22 11.70 12.00 11.57 12.00 0.0M
2022-08-19 11.93 11.96 11.74 11.92 0.0M
2022-08-18 11.73 11.90 11.72 11.86 0.0M
2022-08-17 11.62 11.79 11.60 11.79 0.0M
2022-08-16 11.57 11.68 11.55 11.57 0.0M
2022-08-15 11.89 11.89 11.33 11.69 0.0M
2022-08-12 11.68 11.78 11.60 11.65 0.0M
2022-08-11 11.47 11.63 11.47 11.53 0.0M
2022-08-10 11.48 11.55 11.29 11.47 0.0M
2022-08-09 11.46 11.60 11.37 11.37 0.0M
2022-08-08 11.60 11.63 11.40 11.48 0.0M
2022-08-05 11.35 11.54 11.32 11.41 0.0M
2022-08-04 11.31 11.55 11.30 11.45 0.0M
2022-08-03 11.43 11.51 11.35 11.41 0.0M
2022-08-02 11.73 11.73 11.41 11.45 0.0M
2022-08-01 11.78 12.08 11.70 11.70 0.0M
2022-07-29 11.21 11.84 11.21 11.72 0.1M
2022-07-28 11.28 11.28 11.03 11.08 0.0M
2022-07-27 11.16 11.28 11.08 11.19 0.0M
2022-07-26 11.20 11.24 11.03 11.04 0.0M
2022-07-25 10.90 11.07 10.84 11.06 0.1M
2022-07-22 10.98 11.10 10.95 10.96 0.0M
2022-07-21 10.99 11.11 10.77 11.00 0.1M
2022-07-20 11.37 11.37 11.12 11.19 0.0M
2022-07-19 11.05 11.58 10.98 11.58 0.1M
2022-07-18 10.93 11.16 10.93 11.16 0.0M
2022-07-15 10.64 10.98 10.64 10.85 0.0M
2022-07-14 11.10 11.11 10.53 10.63 0.0M
2022-07-13 11.10 11.17 10.98 11.12 0.1M
2022-07-12 11.22 11.33 11.01 11.13 0.0M
2022-07-11 11.11 11.30 11.05 11.19 0.1M
2022-07-08 11.00 11.48 10.96 11.48 0.0M
2022-07-07 10.93 11.16 10.93 11.05 0.0M
2022-07-06 10.94 11.01 10.65 10.76 0.1M
2022-07-05 11.44 11.44 10.75 10.78 0.1M
2022-07-04 11.49 11.60 11.49 11.51 0.0M
2022-07-01 11.27 11.45 11.16 11.22 0.0M
2022-06-30 11.41 11.54 11.25 11.33 0.0M
2022-06-29 11.45 11.91 11.45 11.61 0.0M
2022-06-28 11.68 11.70 11.51 11.51 0.0M
2022-06-27 11.63 11.71 11.42 11.44 0.1M
2022-06-24 11.35 11.70 11.27 11.66 0.0M
2022-06-23 11.50 11.83 11.37 11.42 0.0M
2022-06-22 11.76 11.76 11.58 11.66 0.0M
2022-06-21 12.19 12.26 12.02 12.08 0.0M
2022-06-20 12.14 12.19 12.05 12.05 0.0M
2022-06-17 12.44 12.70 12.01 12.05 0.0M
2022-06-16 13.18 13.18 12.46 12.61 0.0M
2022-06-15 13.33 13.39 13.00 13.25 0.0M
2022-06-14 13.09 13.27 12.76 13.17 0.0M
2022-06-13 13.09 13.09 12.80 12.97 0.0M
2022-06-10 13.90 13.90 13.23 13.23 0.1M
2022-06-09 14.37 14.41 13.96 13.96 0.0M
2022-06-08 14.51 14.51 14.34 14.40 0.0M
2022-06-07 14.44 14.50 14.29 14.43 0.0M
2022-06-06 14.38 14.58 14.38 14.43 0.0M
2022-06-03 14.07 14.26 14.07 14.26 0.0M
2022-06-02 14.00 14.13 13.98 14.07 0.0M
2022-06-01 14.25 14.25 14.05 14.09 0.0M
2022-05-31 14.35 14.47 14.20 14.20 0.0M
2022-05-30 14.26 14.28 14.06 14.19 0.0M
2022-05-27 14.26 14.30 14.11 14.19 0.0M
2022-05-26 14.12 14.24 14.09 14.24 0.0M
2022-05-25 13.76 14.11 13.74 14.11 0.0M
2022-05-24 13.63 13.68 13.52 13.59 0.0M
2022-05-23 13.71 13.80 13.63 13.72 0.1M
2022-05-20 14.00 14.11 13.81 14.04 0.0M
2022-05-19 13.84 13.96 13.65 13.80 0.0M
2022-05-18 13.89 14.14 13.84 13.84 0.0M
2022-05-17 13.96 14.14 13.93 13.93 0.0M
2022-05-16 13.62 14.00 13.57 13.82 0.0M
2022-05-13 13.48 13.65 13.39 13.65 0.0M
2022-05-12 13.35 13.46 13.30 13.36 0.0M
2022-05-11 13.30 13.63 13.30 13.63 0.0M
2022-05-10 13.13 13.37 13.08 13.25 0.0M
2022-05-09 13.69 13.73 13.03 13.08 0.0M
2022-05-06 13.57 13.84 13.57 13.61 0.1M
2022-05-05 13.74 13.74 13.43 13.52 0.0M
2022-05-04 13.56 13.69 13.55 13.61 0.0M
2022-05-03 13.11 13.54 13.08 13.54 0.0M
2022-05-02 13.30 13.46 13.16 13.21 0.0M
2022-04-29 13.35 13.41 13.20 13.40 0.0M
2022-04-28 12.98 13.30 12.97 13.16 0.0M
2022-04-27 12.92 12.96 12.83 12.93 0.0M
2022-04-26 12.94 13.07 12.81 12.96 0.0M
2022-04-25 13.29 13.29 12.94 12.94 0.0M
2022-04-22 13.76 13.76 13.49 13.49 0.0M
2022-04-21 14.26 14.26 13.85 13.93 0.0M
2022-04-20 14.24 14.25 14.09 14.24 0.0M
2022-04-19 14.23 14.41 14.14 14.14 0.0M
2022-04-14 14.18 14.25 14.05 14.19 0.0M
2022-04-13 13.94 14.24 13.94 14.16 0.0M
2022-04-12 13.73 13.94 13.73 13.87 0.0M
2022-04-11 13.82 14.07 13.76 13.79 0.0M
2022-04-08 13.47 13.81 13.47 13.81 0.0M
2022-04-07 13.35 13.51 13.21 13.25 0.0M
2022-04-06 13.46 13.55 13.33 13.38 0.0M
2022-04-05 13.48 13.55 13.37 13.50 0.0M
2022-04-04 13.39 13.47 13.34 13.45 0.0M
2022-04-01 13.20 13.43 13.20 13.42 0.0M
2022-03-31 13.23 13.45 13.23 13.30 0.0M
2022-03-30 13.22 13.39 13.17 13.39 0.0M
2022-03-29 13.40 13.54 12.93 13.09 0.1M
2022-03-28 13.37 13.69 13.25 13.28 0.1M
2022-03-25 13.31 13.53 13.10 13.47 0.0M
2022-03-24 13.30 13.49 13.21 13.32 0.0M
2022-03-23 13.01 13.39 13.01 13.21 0.0M
2022-03-22 13.23 13.43 13.10 13.10 0.0M
2022-03-21 12.69 13.22 12.69 13.10 0.0M
2022-03-18 13.15 13.15 12.54 12.72 0.1M
2022-03-17 12.75 13.17 12.75 13.11 0.0M
2022-03-16 13.04 13.04 12.69 12.76 0.0M
2022-03-15 12.83 12.92 12.56 12.92 0.0M
2022-03-14 13.02 13.09 12.87 12.97 0.0M
2022-03-11 13.17 13.44 13.04 13.04 0.0M
2022-03-10 13.50 13.56 13.05 13.27 0.0M
2022-03-09 13.79 13.83 13.32 13.60 0.0M
2022-03-08 13.42 13.76 13.35 13.60 0.0M
2022-03-07 12.80 13.66 12.39 13.34 0.1M
2022-03-04 13.58 13.58 12.82 12.86 0.1M
2022-03-03 14.65 14.80 13.81 13.86 0.1M
2022-03-02 14.43 14.56 14.29 14.54 0.0M
2022-03-01 13.96 14.45 13.90 14.45 0.1M
2022-02-28 13.64 13.88 13.40 13.83 0.0M
2022-02-25 13.49 13.80 13.40 13.77 0.1M
2022-02-24 13.24 13.70 13.08 13.36 0.1M
2022-02-23 13.52 13.62 13.36 13.42 0.0M
2022-02-22 13.19 13.53 13.12 13.49 0.0M
2022-02-21 13.38 13.51 13.13 13.31 0.0M
2022-02-18 13.52 13.57 13.39 13.46 0.0M
2022-02-17 13.18 13.34 13.15 13.33 0.0M
2022-02-16 13.19 13.34 13.13 13.31 0.0M
2022-02-15 13.31 13.41 13.12 13.18 0.0M
2022-02-14 13.54 13.55 13.22 13.33 0.1M
2022-02-11 13.19 13.53 13.16 13.52 0.0M
2022-02-10 13.22 13.35 13.19 13.29 0.0M
2022-02-09 13.08 13.31 13.00 13.26 0.0M
2022-02-08 13.17 13.31 12.96 13.03 0.0M
2022-02-07 13.38 13.38 13.10 13.18 0.0M
2022-02-04 13.43 13.56 13.38 13.48 0.0M
2022-02-03 13.40 13.40 13.23 13.30 0.0M
2022-02-02 13.49 13.49 13.35 13.36 0.0M
2022-02-01 13.32 13.46 13.20 13.46 0.0M
2022-01-31 13.54 13.54 13.27 13.32 0.0M
2022-01-28 13.74 13.75 13.48 13.58 0.0M
2022-01-27 13.32 13.83 13.32 13.82 0.2M
2022-01-26 13.30 13.49 13.25 13.49 0.0M
2022-01-25 12.76 13.14 12.70 13.09 0.0M
2022-01-24 13.12 13.16 12.64 12.68 0.0M
2022-01-21 13.17 13.18 13.00 13.11 0.0M
2022-01-20 13.37 13.41 13.23 13.29 0.0M
2022-01-19 13.36 13.46 13.33 13.43 0.0M
2022-01-18 13.33 13.34 13.18 13.28 0.0M
2022-01-17 13.23 13.24 13.13 13.22 0.0M
2022-01-14 13.01 13.18 13.00 13.16 0.0M
2022-01-13 13.01 13.03 12.97 13.03 0.0M
2022-01-12 12.95 13.06 12.95 13.06 0.0M
2022-01-11 12.68 12.82 12.68 12.82 0.0M
2022-01-10 12.82 12.87 12.65 12.68 0.0M
2022-01-07 12.69 12.79 12.68 12.79 0.0M
2022-01-06 12.60 12.77 12.55 12.65 0.0M
2022-01-05 12.64 12.77 12.59 12.76 0.0M
2022-01-04 12.49 12.69 12.46 12.62 0.0M
2022-01-03 12.31 12.46 12.31 12.41 0.0M