Enbridge

ENB
🏛️ germany →
42.84
Last Update: 2025-09-30
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
2025-09-30 42.22 42.97 42.22 42.84 0.0M
2025-09-29 42.42 42.92 42.10 42.42 0.0M
2025-09-26 42.57 42.75 42.24 42.36 0.0M
2025-09-25 42.66 42.74 42.21 42.74 0.0M
2025-09-24 42.16 42.78 41.91 42.54 0.0M
2025-09-23 41.74 42.11 41.66 42.10 0.0M
2025-09-22 42.52 42.52 41.80 41.80 0.0M
2025-09-19 41.63 42.18 41.63 42.18 0.0M
2025-09-18 41.80 41.91 41.36 41.79 0.0M
2025-09-17 41.38 41.67 41.26 41.67 0.0M
2025-09-16 41.64 42.00 41.26 41.31 0.0M
2025-09-15 42.15 42.18 41.45 41.75 0.0M
2025-09-12 41.69 42.08 41.60 41.89 0.0M
2025-09-11 41.61 42.02 41.27 41.50 0.0M
2025-09-10 41.74 41.78 41.29 41.59 0.0M
2025-09-09 41.00 41.61 41.00 41.33 0.0M
2025-09-08 41.50 41.69 40.86 41.11 0.0M
2025-09-05 41.42 41.42 40.83 41.10 0.0M
2025-09-04 41.25 41.86 41.25 41.46 0.0M
2025-09-03 41.39 41.74 41.14 41.30 0.0M
2025-09-02 41.49 41.80 41.23 41.53 0.0M
2025-09-01 41.39 41.75 41.08 41.49 0.0M
2025-08-29 41.09 41.36 40.77 41.36 0.0M
2025-08-28 40.99 41.06 40.70 40.85 0.0M
2025-08-27 40.66 41.10 40.44 41.04 0.0M
2025-08-26 41.08 41.11 40.36 40.36 0.0M
2025-08-25 41.11 41.24 40.80 41.15 0.0M
2025-08-22 41.26 41.49 40.90 41.04 0.0M
2025-08-21 41.54 41.54 41.16 41.28 0.0M
2025-08-20 40.71 41.19 40.32 41.08 0.0M
2025-08-19 40.07 40.65 39.69 40.65 0.0M
2025-08-18 40.26 40.40 39.88 40.01 0.0M
2025-08-15 41.01 41.01 40.15 40.21 0.0M
2025-08-14 40.95 41.45 40.61 41.45 0.0M
2025-08-13 40.64 40.91 40.28 40.85 0.0M
2025-08-12 41.00 41.21 40.40 40.64 0.0M
2025-08-11 40.37 41.01 40.29 40.89 0.0M
2025-08-08 40.30 40.83 40.28 40.52 0.0M
2025-08-07 40.52 40.66 40.11 40.56 0.0M
2025-08-06 40.64 40.90 40.00 40.18 0.0M
2025-08-05 40.47 41.00 40.10 40.37 0.0M
2025-08-04 39.89 40.34 39.81 40.30 0.0M
2025-08-01 39.86 39.86 39.23 39.73 0.0M
2025-07-31 39.35 39.82 39.04 39.71 0.0M
2025-07-30 39.14 39.59 39.08 39.45 0.0M
2025-07-29 38.25 39.15 38.25 39.13 0.0M
2025-07-28 38.57 38.98 38.46 38.56 0.0M
2025-07-25 39.04 39.04 38.38 38.38 0.0M
2025-07-24 38.79 38.94 38.44 38.56 0.0M
2025-07-23 38.85 38.99 38.48 38.61 0.0M
2025-07-22 38.23 38.90 38.00 38.41 0.0M
2025-07-21 38.91 38.92 38.09 38.19 0.0M
2025-07-18 38.70 38.88 38.40 38.84 0.0M
2025-07-17 38.89 39.16 38.62 38.72 0.0M
2025-07-16 38.84 39.17 38.64 38.97 0.0M
2025-07-15 38.51 38.99 38.42 38.89 0.0M
2025-07-14 38.30 38.70 38.00 38.70 0.0M
2025-07-11 38.12 38.18 37.87 38.09 0.0M
2025-07-10 37.55 38.08 37.23 38.08 0.0M
2025-07-09 37.87 38.03 37.31 37.50 0.0M
2025-07-08 37.52 37.79 37.51 37.73 0.0M
2025-07-07 38.11 38.50 37.60 37.67 0.0M
2025-07-04 38.04 38.09 37.88 38.09 0.0M
2025-07-03 38.03 38.28 37.96 38.15 0.0M
2025-07-02 37.90 38.57 37.59 37.92 0.0M
2025-07-01 38.43 38.76 37.97 38.20 0.0M
2025-06-30 38.32 38.51 38.10 38.33 0.0M
2025-06-27 38.78 38.78 38.10 38.10 0.0M
2025-06-26 38.24 38.54 37.71 38.44 0.0M
2025-06-25 38.77 39.29 38.22 38.25 0.0M
2025-06-24 38.72 39.26 38.15 38.89 0.0M
2025-06-23 39.25 39.55 38.75 38.79 0.0M
2025-06-20 39.00 39.03 38.80 38.81 0.0M
2025-06-19 39.59 39.69 38.91 38.91 0.0M
2025-06-18 40.09 40.25 38.91 39.16 0.0M
2025-06-17 40.07 40.23 39.90 39.95 0.0M
2025-06-16 40.62 40.95 39.67 39.67 0.0M
2025-06-13 41.70 41.82 40.30 40.30 0.0M
2025-06-12 39.94 40.34 39.49 40.34 0.0M
2025-06-11 40.36 40.56 39.70 39.98 0.0M
2025-06-10 40.38 40.42 39.93 40.10 0.0M
2025-06-09 40.77 40.96 40.39 40.63 0.0M
2025-06-06 41.06 41.24 40.85 40.87 0.0M
2025-06-05 41.06 41.13 40.62 41.02 0.0M
2025-06-04 41.51 41.53 40.53 41.13 0.0M
2025-06-03 41.34 41.62 41.08 41.40 0.0M
2025-06-02 41.45 41.45 40.59 41.28 0.0M
2025-05-30 40.50 40.69 40.42 40.69 0.0M
2025-05-29 40.74 40.95 40.19 40.24 0.0M
2025-05-28 40.51 40.99 40.46 40.47 0.0M
2025-05-27 40.60 40.93 40.56 40.64 0.0M
2025-05-26 40.31 40.78 40.01 40.61 0.0M
2025-05-23 39.72 40.04 39.65 40.04 0.0M
2025-05-22 40.50 40.50 39.98 40.09 0.0M
2025-05-21 40.27 40.48 39.85 40.43 0.0M
2025-05-20 40.00 40.64 39.58 40.53 0.0M
2025-05-19 40.50 40.50 39.35 40.07 0.0M
2025-05-16 40.17 40.43 39.83 40.33 0.0M
2025-05-15 39.44 40.08 39.17 40.08 0.0M
2025-05-14 40.06 40.25 39.58 40.25 0.0M
2025-05-13 40.52 40.98 39.84 40.05 0.0M
2025-05-12 41.36 42.33 39.77 40.05 0.0M
2025-05-09 41.24 41.37 40.62 41.02 0.0M
2025-05-08 41.68 41.74 40.90 40.90 0.0M
2025-05-07 41.01 41.35 40.72 41.24 0.0M
2025-05-06 41.28 41.86 40.61 40.73 0.0M
2025-05-05 41.25 41.40 40.80 41.21 0.0M
2025-05-02 41.24 41.72 40.85 41.44 0.0M
2025-04-30 40.97 41.06 40.61 41.00 0.0M
2025-04-29 40.60 41.11 40.23 41.08 0.0M
2025-04-28 40.81 40.91 40.50 40.91 0.0M
2025-04-25 41.15 41.15 40.39 40.39 0.0M
2025-04-24 40.20 40.65 39.85 40.65 0.0M
2025-04-23 40.12 40.56 39.84 40.05 0.0M
2025-04-22 39.17 39.91 38.84 39.91 0.0M
2025-04-17 39.58 40.29 39.42 40.00 0.0M
2025-04-16 39.00 39.56 38.53 39.56 0.0M
2025-04-15 38.94 39.47 38.60 39.40 0.0M
2025-04-14 38.23 38.93 38.03 38.87 0.0M
2025-04-11 37.16 38.33 36.73 38.32 0.0M
2025-04-10 38.12 38.34 36.81 36.81 0.0M
2025-04-09 37.00 38.27 36.17 38.27 0.0M
2025-04-08 38.64 39.43 37.20 37.20 0.0M
2025-04-07 38.68 38.72 35.00 38.26 0.0M
2025-04-04 40.86 40.86 39.41 39.62 0.0M
2025-04-03 39.99 41.43 39.40 41.16 0.0M
2025-04-02 41.40 41.50 41.10 41.50 0.0M
2025-04-01 41.17 41.30 40.73 41.11 0.0M
2025-03-31 41.20 41.58 40.92 40.92 0.0M
2025-03-28 41.03 41.29 40.32 41.06 0.0M
2025-03-27 41.07 41.38 41.03 41.06 0.0M
2025-03-26 41.25 41.56 41.25 41.29 0.0M
2025-03-25 40.87 41.17 40.83 40.85 0.0M
2025-03-24 40.55 41.16 40.43 41.02 0.0M
2025-03-21 40.74 40.74 40.43 40.62 0.0M
2025-03-20 40.43 40.81 40.12 40.81 0.0M
2025-03-19 39.69 40.36 39.20 40.34 0.0M
2025-03-18 39.77 39.92 39.41 39.41 0.0M
2025-03-17 39.57 39.89 39.39 39.89 0.0M
2025-03-14 39.40 39.49 39.00 39.29 0.0M
2025-03-13 39.07 39.55 38.92 39.29 0.0M
2025-03-12 38.72 39.30 38.72 39.22 0.0M
2025-03-11 39.29 39.30 38.80 38.80 0.0M
2025-03-10 38.78 39.47 38.33 39.47 0.0M
2025-03-07 38.77 38.90 38.19 38.90 0.0M
2025-03-06 39.72 39.73 38.46 38.78 0.0M
2025-03-05 39.12 39.63 38.75 39.63 0.0M
2025-03-04 40.49 40.63 39.15 39.15 0.0M
2025-03-03 40.84 41.29 40.30 40.44 0.0M
2025-02-28 39.89 41.05 39.82 41.05 0.0M
2025-02-27 40.03 40.30 39.80 40.30 0.0M
2025-02-26 39.84 40.17 39.66 39.81 0.0M
2025-02-25 39.57 39.85 39.10 39.68 0.0M
2025-02-24 39.64 40.51 39.63 39.70 0.0M
2025-02-21 40.09 40.35 39.78 39.80 0.0M
2025-02-20 40.65 40.72 39.87 39.98 0.0M
2025-02-19 40.96 41.25 40.32 40.65 0.0M
2025-02-18 41.33 41.55 40.16 41.00 0.0M
2025-02-17 41.00 41.39 40.76 40.88 0.0M
2025-02-14 43.61 43.66 41.02 41.18 0.0M
2025-02-13 43.33 43.78 42.98 43.64 0.0M
2025-02-12 43.85 43.85 43.27 43.50 0.0M
2025-02-11 43.79 43.92 43.20 43.65 0.0M
2025-02-10 43.36 43.66 43.03 43.66 0.0M
2025-02-07 42.87 43.00 42.38 43.00 0.0M
2025-02-06 42.23 42.80 42.23 42.58 0.0M
2025-02-05 42.25 42.66 41.79 42.64 0.0M
2025-02-04 41.54 42.45 41.51 42.31 0.0M
2025-02-03 42.05 42.12 39.01 41.86 0.0M
2025-01-31 42.94 43.01 41.82 41.82 0.0M
2025-01-30 42.28 43.04 42.10 43.04 0.0M
2025-01-29 42.69 42.83 42.19 42.49 0.0M
2025-01-28 43.31 43.46 42.42 42.42 0.0M
2025-01-27 42.80 43.14 42.27 42.59 0.0M
2025-01-24 42.79 43.12 42.53 42.95 0.0M
2025-01-23 43.07 43.28 42.89 43.03 0.0M
2025-01-22 43.68 43.77 43.02 43.05 0.0M
2025-01-21 43.06 43.93 42.93 43.61 0.0M
2025-01-20 43.36 43.45 42.49 42.86 0.0M
2025-01-17 42.70 43.64 42.61 43.13 0.0M
2025-01-16 43.01 43.13 42.41 42.58 0.0M
2025-01-15 42.69 43.24 42.40 43.24 0.0M
2025-01-14 42.43 42.62 42.11 42.62 0.0M
2025-01-13 42.73 43.10 42.28 42.59 0.0M
2025-01-10 42.65 42.95 42.24 42.35 0.0M
2025-01-09 42.58 42.85 42.49 42.61 0.0M
2025-01-08 42.45 42.78 42.14 42.65 0.0M
2025-01-07 41.43 42.17 41.01 42.12 0.0M
2025-01-06 41.87 42.00 41.29 41.44 0.0M
2025-01-03 41.97 42.15 41.56 42.15 0.0M
2025-01-02 40.71 41.61 40.71 41.61 0.0M