Enbridge

ENB
🏛️ germany →
42.28
Last Update: 2025-09-29
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
2025-09-29 42.27 42.28 42.27 42.28 0.0M
2025-09-26 42.72 42.72 42.55 42.70 0.0M
2025-09-25 42.45 42.45 42.45 42.45 0.0M
2025-09-24 41.87 42.44 41.87 42.44 0.0M
2025-09-23 41.68 42.07 41.68 42.07 0.0M
2025-09-22 42.40 42.40 42.00 42.00 0.0M
2025-09-19 41.79 42.03 41.79 42.03 0.0M
2025-09-18 41.51 41.51 41.51 41.51 0.0M
2025-09-17 41.15 41.64 41.15 41.64 0.0M
2025-09-16 41.76 41.78 41.26 41.34 0.0M
2025-09-15 42.10 42.13 41.61 41.61 0.0M
2025-09-12 41.44 41.90 41.44 41.76 0.0M
2025-09-11 41.50 41.99 41.37 41.51 0.0M
2025-09-10 41.26 41.62 41.26 41.61 0.0M
2025-09-09 40.88 41.41 40.88 41.41 0.0M
2025-09-08 41.23 41.23 41.12 41.12 0.0M
2025-09-05 41.09 41.43 40.87 40.87 0.0M
2025-09-04 41.31 41.61 41.31 41.60 0.0M
2025-09-03 41.39 41.50 41.26 41.26 0.0M
2025-09-02 41.30 41.70 41.26 41.26 0.0M
2025-09-01 41.13 41.54 41.13 41.54 0.0M
2025-08-29 40.84 40.84 40.84 40.84 0.0M
2025-08-28 40.77 40.98 40.77 40.98 0.0M
2025-08-27 40.68 40.93 40.68 40.93 0.0M
2025-08-26 40.76 41.10 40.48 40.48 0.0M
2025-08-25 40.83 40.83 40.83 40.83 0.0M
2025-08-22 41.24 41.24 41.24 41.24 0.0M
2025-08-21 41.09 41.35 41.09 41.35 0.0M
2025-08-20 40.39 40.62 40.39 40.62 0.0M
2025-08-19 39.90 40.53 39.90 40.53 0.0M
2025-08-18 40.06 40.51 40.06 40.14 0.0M
2025-08-15 40.58 40.58 40.58 40.58 0.0M
2025-08-14 40.61 41.35 40.61 41.35 0.0M
2025-08-13 40.38 40.38 40.38 40.38 0.0M
2025-08-12 40.76 41.06 40.35 40.35 0.0M
2025-08-11 40.44 40.90 40.44 40.90 0.0M
2025-08-08 40.31 40.62 40.31 40.58 0.0M
2025-08-07 40.14 40.40 40.13 40.40 0.0M
2025-08-06 40.22 40.86 40.22 40.86 0.0M
2025-08-05 40.24 40.58 40.24 40.58 0.0M
2025-08-04 39.81 40.16 39.81 40.16 0.0M
2025-08-01 39.51 39.78 39.51 39.78 0.0M
2025-07-31 39.48 39.48 39.18 39.45 0.0M
2025-07-30 38.86 39.55 38.86 39.34 0.0M
2025-07-29 38.42 39.03 38.42 39.03 0.0M
2025-07-28 38.49 38.94 38.49 38.94 0.0M
2025-07-25 38.56 39.05 38.56 38.80 0.0M
2025-07-24 38.51 38.56 38.50 38.54 0.0M
2025-07-23 38.38 38.38 38.38 38.38 0.0M
2025-07-22 38.01 38.01 38.01 38.01 0.0M
2025-07-21 38.62 38.62 38.62 38.62 0.0M
2025-07-18 38.40 38.40 38.40 38.40 0.0M
2025-07-17 38.82 38.82 38.82 38.82 0.0M
2025-07-16 39.03 39.03 38.83 38.83 0.0M
2025-07-15 38.55 38.81 38.55 38.81 0.0M
2025-07-14 38.06 38.62 37.94 38.50 0.0M
2025-07-11 38.10 38.10 38.10 38.10 0.0M
2025-07-10 37.18 37.48 37.18 37.48 0.0M
2025-07-09 37.60 37.86 37.47 37.47 0.0M
2025-07-08 37.52 37.72 37.52 37.56 0.0M
2025-07-07 37.95 38.30 37.64 37.64 0.0M
2025-07-04 37.92 37.92 37.92 37.92 0.0M
2025-07-03 37.83 38.13 37.83 37.92 0.0M
2025-07-02 37.99 38.29 37.99 38.29 0.0M
2025-07-01 38.32 38.54 38.32 38.54 0.0M
2025-06-30 38.09 38.39 38.09 38.24 0.0M
2025-06-27 38.45 38.67 38.45 38.67 0.0M
2025-06-26 37.95 37.95 37.95 37.95 0.0M
2025-06-25 38.91 39.25 38.20 38.20 0.0M
2025-06-24 38.20 39.21 38.20 38.80 0.0M
2025-06-23 39.28 39.48 38.90 38.90 0.0M
2025-06-20 38.84 38.84 38.84 38.84 0.0M
2025-06-19 39.17 39.60 39.17 39.24 0.0M
2025-06-18 39.83 40.22 39.32 39.32 0.0M
2025-06-17 39.60 40.14 39.60 39.94 0.0M
2025-06-16 40.80 40.97 39.97 39.97 0.0M
2025-06-13 41.32 41.32 40.41 40.41 0.0M
2025-06-12 39.62 39.98 39.38 39.42 0.0M
2025-06-11 40.24 40.46 39.85 39.85 0.0M
2025-06-10 40.03 40.17 40.02 40.17 0.0M
2025-06-09 40.56 40.56 40.56 40.56 0.0M
2025-06-06 40.87 40.87 40.87 40.87 0.0M
2025-06-05 40.79 41.07 40.79 41.07 0.0M
2025-06-04 41.28 41.35 41.13 41.31 0.0M
2025-06-03 41.11 41.52 41.11 41.52 0.0M
2025-06-02 41.05 41.05 41.05 41.05 0.0M
2025-05-30 40.24 40.58 40.24 40.58 0.0M
2025-05-29 40.57 40.77 40.57 40.77 0.0M
2025-05-28 40.54 40.54 40.45 40.54 0.0M
2025-05-27 40.52 40.52 40.52 40.52 0.0M
2025-05-26 40.42 40.42 40.42 40.42 0.0M
2025-05-23 40.04 40.23 39.92 40.23 0.0M
2025-05-22 40.08 40.16 40.08 40.16 0.0M
2025-05-21 40.16 40.51 40.16 40.51 0.0M
2025-05-20 39.75 40.56 39.75 40.56 0.0M
2025-05-19 39.77 39.91 39.77 39.91 0.0M
2025-05-16 39.92 40.36 39.92 40.36 0.0M
2025-05-15 39.10 39.59 39.10 39.54 0.0M
2025-05-14 39.72 39.92 39.72 39.92 0.0M
2025-05-13 39.98 40.53 39.88 39.88 0.0M
2025-05-12 41.14 42.20 39.92 39.92 0.0M
2025-05-09 41.21 41.49 40.80 40.80 0.0M
2025-05-08 41.28 41.69 41.00 41.00 0.0M
2025-05-07 40.59 41.25 40.59 41.25 0.0M
2025-05-06 41.32 41.32 41.03 41.03 0.0M
2025-05-05 41.53 41.53 41.53 41.53 0.0M
2025-05-02 41.00 41.00 41.00 41.00 0.0M
2025-04-30 40.78 41.00 40.78 41.00 0.0M
2025-04-29 40.81 41.04 40.65 41.04 0.0M
2025-04-28 40.40 40.40 40.40 40.40 0.0M
2025-04-25 40.83 40.83 40.83 40.83 0.0M
2025-04-24 40.09 40.09 40.09 40.09 0.0M
2025-04-23 40.15 40.45 40.15 40.45 0.0M
2025-04-22 39.16 39.56 39.16 39.56 0.0M
2025-04-17 39.23 40.40 39.23 40.40 0.0M
2025-04-16 38.62 39.40 38.62 39.28 0.0M
2025-04-15 38.62 38.62 38.62 38.62 0.0M
2025-04-14 37.91 38.71 37.91 38.71 0.0M
2025-04-11 37.05 37.05 37.05 37.05 0.0M
2025-04-10 38.15 38.17 37.18 37.18 0.0M
2025-04-09 36.70 37.95 36.70 37.95 0.0M
2025-04-08 38.29 39.20 37.90 37.90 0.0M
2025-04-07 37.72 38.61 35.65 37.86 0.0M
2025-04-04 40.74 40.74 39.87 40.42 0.0M
2025-04-03 39.98 41.45 39.64 41.45 0.0M
2025-04-02 41.16 41.40 41.09 41.09 0.0M
2025-04-01 40.82 41.19 40.82 41.05 0.0M
2025-03-31 40.91 41.34 40.91 41.34 0.0M
2025-03-28 41.04 41.22 41.00 41.22 0.0M
2025-03-27 40.98 41.29 40.98 41.29 0.0M
2025-03-26 41.13 41.46 41.06 41.46 0.0M
2025-03-25 40.87 40.97 40.87 40.95 0.0M
2025-03-24 40.50 40.67 40.50 40.67 0.0M
2025-03-21 40.63 40.63 40.52 40.52 0.0M
2025-03-20 40.13 40.23 40.13 40.23 0.0M
2025-03-19 39.70 40.13 39.70 40.13 0.0M
2025-03-18 39.79 39.80 39.79 39.80 0.0M
2025-03-17 39.39 39.71 39.39 39.71 0.0M
2025-03-14 39.31 39.39 39.31 39.39 0.0M
2025-03-13 39.02 39.25 39.02 39.25 0.0M
2025-03-12 38.75 39.02 38.75 39.02 0.0M
2025-03-11 39.24 39.35 39.13 39.13 0.0M
2025-03-10 38.52 38.52 38.52 38.52 0.0M
2025-03-07 38.33 38.60 38.33 38.60 0.0M
2025-03-06 39.45 39.45 38.56 38.56 0.0M
2025-03-05 39.01 39.50 38.86 39.50 0.0M
2025-03-04 40.82 40.82 39.53 39.53 0.0M
2025-03-03 41.26 41.26 41.10 41.10 0.0M
2025-02-28 40.03 40.29 40.03 40.29 0.0M
2025-02-27 39.82 39.82 39.82 39.82 0.0M
2025-02-26 39.62 39.93 39.62 39.93 0.0M
2025-02-25 39.80 39.80 39.50 39.50 0.0M
2025-02-24 39.66 40.30 39.66 39.80 0.0M
2025-02-21 39.84 40.20 39.84 40.11 0.0M
2025-02-20 40.38 40.38 40.37 40.37 0.0M
2025-02-19 40.74 40.85 40.74 40.85 0.0M
2025-02-18 41.11 41.47 40.19 40.90 0.0M
2025-02-17 41.27 41.34 41.02 41.05 0.0M
2025-02-14 43.45 43.63 42.71 42.71 0.0M
2025-02-13 43.11 43.11 43.11 43.11 0.0M
2025-02-12 43.53 43.78 43.27 43.78 0.0M
2025-02-11 43.26 43.58 43.26 43.58 0.0M
2025-02-10 42.97 43.46 42.97 43.46 0.0M
2025-02-07 42.45 42.77 42.45 42.77 0.0M
2025-02-06 42.20 42.31 42.19 42.19 0.0M
2025-02-05 41.84 42.06 41.83 42.06 0.0M
2025-02-04 41.48 41.86 41.48 41.82 0.0M
2025-02-03 41.94 41.94 39.00 41.77 0.0M
2025-01-31 42.68 42.68 42.30 42.30 0.0M
2025-01-30 42.40 42.40 42.40 42.40 0.0M
2025-01-29 42.49 42.70 42.46 42.70 0.0M
2025-01-28 42.87 42.87 42.69 42.85 0.0M
2025-01-27 42.97 42.97 42.60 42.60 0.0M
2025-01-24 42.73 42.80 42.73 42.80 0.0M
2025-01-23 42.85 43.27 42.85 42.89 0.0M
2025-01-22 43.44 43.44 43.44 43.44 0.0M
2025-01-21 43.01 43.01 43.01 43.01 0.0M
2025-01-20 43.02 43.30 43.02 43.30 0.0M
2025-01-17 42.66 42.94 42.66 42.72 0.0M
2025-01-16 43.20 43.28 42.33 42.33 0.0M
2025-01-15 42.64 42.87 42.62 42.87 0.0M
2025-01-14 42.20 42.40 42.20 42.40 0.0M
2025-01-13 42.53 42.53 42.31 42.50 0.0M
2025-01-10 42.55 42.74 42.35 42.35 0.0M
2025-01-09 42.55 42.55 42.55 42.55 0.0M
2025-01-08 42.07 42.57 42.07 42.36 0.0M
2025-01-07 41.15 41.15 41.15 41.15 0.0M
2025-01-06 41.65 41.65 41.54 41.54 0.0M
2025-01-03 41.70 42.05 41.68 42.02 0.0M
2025-01-02 40.70 41.68 40.70 41.65 0.0M