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
2023-12-29 15.35 15.45 15.35 15.45 0.0M
2023-12-28 15.45 15.46 15.35 15.36 0.0M
2023-12-27 15.34 15.45 15.31 15.43 0.0M
2023-12-22 15.00 15.33 15.00 15.29 0.0M
2023-12-21 15.22 15.25 15.09 15.20 0.0M
2023-12-20 15.15 15.22 15.12 15.20 0.0M
2023-12-19 14.91 15.02 14.91 15.02 0.0M
2023-12-18 14.85 15.03 14.85 14.99 0.0M
2023-12-15 14.98 15.01 14.76 14.81 0.0M
2023-12-14 14.84 14.87 14.75 14.85 0.0M
2023-12-13 14.76 14.78 14.74 14.75 0.0M
2023-12-12 14.95 14.99 14.81 14.81 0.0M
2023-12-11 15.04 15.12 14.93 14.98 0.1M
2023-12-08 14.84 15.01 14.82 15.01 0.0M
2023-12-07 14.93 14.93 14.77 14.77 0.0M
2023-12-06 15.09 15.11 14.92 15.11 0.0M
2023-12-05 15.04 15.07 14.96 15.05 0.0M
2023-12-04 15.11 15.11 14.91 14.96 0.0M
2023-12-01 15.14 15.26 15.14 15.25 0.1M
2023-11-30 15.14 15.40 15.14 15.15 0.0M
2023-11-29 15.23 15.23 15.07 15.10 0.0M
2023-11-28 15.02 15.20 15.02 15.20 0.0M
2023-11-27 15.05 15.12 14.98 15.03 0.0M
2023-11-24 14.92 15.10 14.92 15.06 0.0M
2023-11-23 14.82 14.96 14.81 14.93 0.0M
2023-11-22 14.99 14.99 14.60 14.71 0.0M
2023-11-21 14.94 14.96 14.90 14.94 0.0M
2023-11-20 14.97 15.02 14.91 15.01 0.0M
2023-11-17 14.97 15.08 14.92 14.92 0.0M
2023-11-16 15.17 15.17 14.83 14.86 0.0M
2023-11-15 15.27 15.28 15.16 15.17 0.0M
2023-11-14 15.28 15.29 15.21 15.25 0.1M
2023-11-13 15.06 15.25 15.06 15.23 0.0M
2023-11-10 14.99 15.15 14.99 15.00 0.0M
2023-11-09 14.90 14.95 14.88 14.94 0.0M
2023-11-08 14.97 15.02 14.81 14.84 0.0M
2023-11-07 15.25 15.25 15.02 15.02 0.0M
2023-11-06 15.39 15.43 15.36 15.41 0.0M
2023-11-03 15.75 15.75 15.29 15.38 0.0M
2023-11-02 15.57 15.71 15.43 15.71 0.0M
2023-11-01 15.42 15.60 15.32 15.48 0.0M
2023-10-31 15.28 15.43 15.24 15.42 0.0M
2023-10-30 15.58 15.76 15.36 15.36 0.0M
2023-10-27 15.59 15.73 15.47 15.52 0.0M
2023-10-26 15.45 15.49 15.39 15.47 0.0M
2023-10-25 15.38 15.49 15.36 15.42 0.0M
2023-10-24 15.35 15.60 15.35 15.40 0.0M
2023-10-23 15.39 15.46 15.31 15.44 0.0M
2023-10-20 15.54 15.57 15.37 15.40 0.0M
2023-10-19 15.61 15.61 15.38 15.45 0.0M
2023-10-18 15.65 15.74 15.58 15.64 0.0M
2023-10-17 15.46 15.60 15.46 15.54 0.0M
2023-10-16 15.65 15.65 15.49 15.49 0.0M
2023-10-13 15.39 15.55 15.36 15.50 0.0M
2023-10-12 15.15 15.39 15.15 15.29 0.0M
2023-10-11 15.23 15.31 15.08 15.08 0.1M
2023-10-10 15.01 15.15 14.84 15.15 0.0M
2023-10-09 14.94 15.01 14.81 14.96 0.1M
2023-10-06 14.47 14.65 14.32 14.65 0.0M
2023-10-05 14.36 14.50 14.24 14.44 0.0M
2023-10-04 14.69 14.78 14.39 14.49 0.0M
2023-10-03 14.78 14.88 14.64 14.73 0.0M
2023-10-02 15.22 15.26 14.87 14.87 0.0M
2023-09-29 15.29 15.40 15.22 15.25 0.0M
2023-09-28 15.47 15.61 15.31 15.48 0.0M
2023-09-27 15.21 15.40 15.17 15.37 0.0M
2023-09-26 15.16 15.19 15.05 15.16 0.0M
2023-09-25 15.19 15.26 15.08 15.22 0.0M
2023-09-22 15.08 15.28 15.06 15.24 0.0M
2023-09-21 15.08 15.14 14.92 15.02 0.0M
2023-09-20 15.27 15.32 15.12 15.24 0.0M
2023-09-19 15.04 15.31 15.04 15.31 0.0M
2023-09-18 15.13 15.16 14.93 14.97 0.0M
2023-09-15 15.49 15.49 15.30 15.34 0.0M
2023-09-14 15.18 15.45 15.18 15.37 0.0M
2023-09-13 15.09 15.20 15.07 15.13 0.0M
2023-09-12 15.04 15.15 14.95 15.10 0.0M
2023-09-11 14.84 15.06 14.84 15.06 0.0M
2023-09-08 14.72 14.80 14.52 14.80 0.0M
2023-09-07 14.61 14.80 14.57 14.75 0.0M
2023-09-06 14.83 14.92 14.74 14.79 0.1M
2023-09-05 14.56 14.91 14.56 14.84 0.0M
2023-09-04 14.59 14.68 14.57 14.60 0.0M
2023-09-01 14.44 14.55 14.44 14.54 0.0M
2023-08-31 14.39 14.44 14.30 14.30 0.0M
2023-08-30 14.40 14.48 14.37 14.37 0.0M
2023-08-29 14.35 14.38 14.34 14.37 0.0M
2023-08-28 14.25 14.36 14.25 14.30 0.0M
2023-08-25 14.19 14.22 14.16 14.16 0.0M
2023-08-24 14.14 14.19 14.10 14.13 0.0M
2023-08-23 14.15 14.16 13.98 14.07 0.0M
2023-08-22 14.11 14.15 14.08 14.12 0.0M
2023-08-21 14.10 14.24 14.09 14.10 0.0M
2023-08-18 14.00 14.06 13.85 14.03 0.0M
2023-08-17 13.89 14.05 13.89 13.97 0.0M
2023-08-16 13.98 14.00 13.91 13.94 0.0M
2023-08-15 14.07 14.07 13.67 13.95 0.0M
2023-08-14 13.90 14.07 13.89 14.02 0.0M
2023-08-11 14.05 14.05 13.97 14.04 0.0M
2023-08-10 14.16 14.23 14.08 14.13 0.1M
2023-08-09 13.83 14.10 13.83 14.08 0.0M
2023-08-08 13.60 13.63 13.41 13.63 0.0M
2023-08-07 13.72 13.77 13.60 13.69 0.0M
2023-08-04 13.66 13.78 13.66 13.72 0.0M
2023-08-03 13.50 13.67 13.42 13.67 0.0M
2023-08-02 13.69 13.69 13.48 13.53 0.0M
2023-08-01 13.97 14.00 13.73 13.78 0.0M
2023-07-31 13.80 13.95 13.80 13.88 0.0M
2023-07-28 13.85 13.97 13.64 13.66 0.0M
2023-07-27 13.64 13.78 13.64 13.74 0.0M
2023-07-26 13.65 13.65 13.51 13.59 0.0M
2023-07-25 13.80 13.80 13.65 13.71 0.0M
2023-07-24 13.71 13.84 13.70 13.82 0.0M
2023-07-21 13.64 13.66 13.57 13.64 0.0M
2023-07-20 13.50 13.67 13.50 13.53 0.0M
2023-07-19 13.37 13.48 13.37 13.44 0.0M
2023-07-18 13.22 13.49 13.22 13.43 0.0M
2023-07-17 13.34 13.51 13.30 13.30 0.0M
2023-07-14 13.60 13.60 13.39 13.43 0.0M
2023-07-13 13.55 13.69 13.55 13.62 0.0M
2023-07-12 13.32 13.62 13.32 13.54 0.0M
2023-07-11 13.20 13.24 13.18 13.24 0.0M
2023-07-10 13.10 13.22 13.10 13.11 0.0M
2023-07-07 13.04 13.12 12.96 13.05 0.0M
2023-07-06 13.27 13.27 13.20 13.22 0.0M
2023-07-05 13.35 13.42 13.34 13.37 0.0M
2023-07-04 13.44 13.47 13.38 13.47 0.0M
2023-07-03 13.27 13.44 13.25 13.42 0.0M
2023-06-30 13.07 13.21 13.07 13.20 0.0M
2023-06-29 12.81 12.99 12.81 12.88 0.0M
2023-06-28 12.80 12.85 12.68 12.81 0.0M
2023-06-27 12.98 12.98 12.73 12.84 0.0M
2023-06-26 12.84 12.96 12.66 12.93 0.0M
2023-06-23 12.80 12.85 12.70 12.70 0.0M
2023-06-22 12.95 12.97 12.84 12.88 0.0M
2023-06-21 12.87 13.09 12.83 13.07 0.0M
2023-06-20 12.95 12.96 12.81 12.81 0.0M
2023-06-19 12.99 13.00 12.90 12.98 0.0M
2023-06-16 13.02 13.15 12.98 12.98 0.0M
2023-06-15 12.95 13.05 12.90 13.05 0.0M
2023-06-14 13.08 13.16 12.98 12.98 0.0M
2023-06-13 12.85 13.01 12.80 12.95 0.0M
2023-06-12 12.92 12.92 12.80 12.83 0.0M
2023-06-09 13.13 13.18 12.93 12.98 0.0M
2023-06-08 13.18 13.22 13.11 13.11 0.0M
2023-06-07 12.89 13.07 12.86 13.07 0.0M
2023-06-06 13.05 13.05 12.87 12.99 0.0M
2023-06-05 13.22 13.32 13.10 13.10 0.0M
2023-06-02 12.88 13.13 12.87 13.10 0.0M
2023-06-01 12.61 12.79 12.58 12.79 0.0M
2023-05-31 12.81 12.92 12.46 12.46 0.0M
2023-05-30 13.06 13.14 12.90 12.91 0.0M
2023-05-29 13.21 13.30 13.16 13.21 0.0M
2023-05-26 13.12 13.19 13.00 13.19 0.0M
2023-05-25 13.29 13.29 13.02 13.05 0.0M
2023-05-24 13.37 13.40 13.26 13.37 0.0M
2023-05-23 13.24 13.43 13.21 13.37 0.0M
2023-05-22 13.23 13.26 13.22 13.26 0.0M
2023-05-19 13.42 13.55 13.42 13.43 0.1M
2023-05-18 13.48 13.53 13.25 13.25 0.0M
2023-05-17 13.16 13.40 13.14 13.39 0.0M
2023-05-16 13.28 13.38 13.21 13.22 0.0M
2023-05-15 13.32 13.39 13.29 13.35 0.0M
2023-05-12 13.13 13.40 13.13 13.39 0.0M
2023-05-11 13.40 13.40 13.07 13.20 0.0M
2023-05-10 13.46 13.62 13.37 13.44 0.0M
2023-05-09 13.57 13.58 13.46 13.51 0.0M
2023-05-08 13.55 13.72 13.55 13.65 0.0M
2023-05-05 13.12 13.56 13.12 13.56 0.0M
2023-05-04 13.22 13.22 12.90 12.98 0.0M
2023-05-03 13.29 13.29 13.02 13.05 0.0M
2023-05-02 13.70 13.78 13.12 13.18 0.0M
2023-04-28 13.56 13.82 13.26 13.75 0.2M
2023-04-27 13.64 13.64 13.43 13.49 0.0M
2023-04-26 13.69 13.76 13.62 13.76 0.0M
2023-04-25 13.79 13.84 13.58 13.62 0.0M
2023-04-24 13.67 13.84 13.64 13.82 0.0M
2023-04-21 13.70 13.76 13.67 13.76 0.0M
2023-04-20 13.71 13.75 13.56 13.59 0.0M
2023-04-19 13.82 13.82 13.67 13.75 0.0M
2023-04-18 13.87 13.89 13.75 13.89 0.0M
2023-04-17 13.91 14.00 13.85 13.89 0.0M
2023-04-14 13.83 13.85 13.73 13.80 0.0M
2023-04-13 13.69 13.85 13.68 13.85 0.0M
2023-04-12 13.82 13.86 13.68 13.68 0.0M
2023-04-11 13.73 13.78 13.64 13.78 0.0M
2023-04-06 13.55 13.56 13.50 13.53 0.0M
2023-04-05 13.36 13.43 13.32 13.37 0.0M
2023-04-04 13.42 13.50 13.31 13.31 0.0M
2023-04-03 13.40 13.52 13.36 13.51 0.0M
2023-03-31 12.88 12.95 12.79 12.91 0.0M
2023-03-30 12.69 12.92 12.69 12.90 0.0M
2023-03-29 12.60 12.68 12.50 12.68 0.0M
2023-03-28 12.55 12.58 12.46 12.48 0.0M
2023-03-27 12.37 12.37 12.14 12.32 0.0M
2023-03-24 12.28 12.32 12.00 12.15 0.1M
2023-03-23 12.37 12.54 12.37 12.46 0.0M
2023-03-22 12.47 12.59 12.39 12.48 0.0M
2023-03-21 12.28 12.64 12.18 12.18 0.0M
2023-03-20 11.82 12.28 11.73 12.05 0.0M
2023-03-17 12.42 12.68 12.06 12.10 0.0M
2023-03-16 12.46 12.52 11.91 12.22 0.1M
2023-03-15 12.92 12.92 12.00 12.00 0.0M
2023-03-14 12.90 13.14 12.80 13.05 0.0M
2023-03-13 13.26 13.26 12.82 12.92 0.1M
2023-03-10 13.19 13.43 13.17 13.43 0.0M
2023-03-09 13.39 13.46 13.28 13.40 0.0M
2023-03-08 13.32 13.47 13.32 13.42 0.0M
2023-03-07 13.51 13.52 13.42 13.43 0.0M
2023-03-06 13.48 13.58 13.48 13.54 0.0M
2023-03-03 13.35 13.46 13.20 13.42 0.0M
2023-03-02 13.22 13.40 13.18 13.33 0.0M
2023-03-01 13.39 13.40 13.18 13.18 0.0M
2023-02-28 13.44 13.50 13.26 13.35 0.0M
2023-02-27 13.35 13.45 13.25 13.39 0.0M
2023-02-24 13.25 13.52 13.18 13.18 0.0M
2023-02-23 13.92 14.04 13.25 13.36 0.2M
2023-02-22 14.18 14.22 14.06 14.11 0.0M
2023-02-21 14.35 14.35 14.10 14.28 0.0M
2023-02-20 14.36 14.38 14.30 14.36 0.0M
2023-02-17 14.61 14.61 14.30 14.30 0.0M
2023-02-16 14.82 14.82 14.65 14.71 0.0M
2023-02-15 14.86 14.88 14.69 14.69 0.0M
2023-02-14 14.79 14.94 14.79 14.82 0.0M
2023-02-13 14.76 14.86 14.68 14.77 0.1M
2023-02-10 14.30 14.80 14.30 14.74 0.0M
2023-02-09 14.29 14.40 14.24 14.33 0.0M
2023-02-08 14.00 14.25 14.00 14.16 0.0M
2023-02-07 13.80 13.91 13.74 13.91 0.0M
2023-02-06 13.86 13.86 13.64 13.69 0.0M
2023-02-03 13.69 13.90 13.68 13.69 0.0M
2023-02-02 13.80 13.89 13.69 13.74 0.0M
2023-02-01 14.20 14.20 13.84 13.84 0.0M
2023-01-31 13.95 14.13 13.90 14.13 0.0M
2023-01-30 14.20 14.26 14.17 14.17 0.0M
2023-01-27 14.24 14.40 14.22 14.29 0.0M
2023-01-26 14.16 14.19 14.09 14.19 0.0M
2023-01-25 14.16 14.16 13.97 14.08 0.0M
2023-01-24 14.30 14.30 14.17 14.17 0.0M
2023-01-23 14.45 14.46 14.35 14.40 0.0M
2023-01-20 14.44 14.46 14.37 14.44 0.0M
2023-01-19 14.30 14.34 14.19 14.25 0.0M
2023-01-18 14.40 14.52 14.38 14.46 0.0M
2023-01-17 14.31 14.43 14.20 14.37 0.0M
2023-01-16 14.51 14.53 14.32 14.32 0.0M
2023-01-13 14.49 14.52 14.42 14.42 0.0M
2023-01-12 14.32 14.42 14.29 14.42 0.0M
2023-01-11 14.10 14.23 14.10 14.23 0.0M
2023-01-10 13.89 14.17 13.89 14.17 0.0M
2023-01-09 13.89 14.06 13.89 14.06 0.0M
2023-01-06 13.70 13.85 13.62 13.85 0.0M
2023-01-05 13.61 13.66 13.45 13.45 0.0M
2023-01-04 13.61 13.72 13.46 13.50 0.0M
2023-01-03 13.79 13.93 13.62 13.83 0.0M
2023-01-02 13.39 13.68 13.39 13.50 0.0M