Enbridge

ENB
🏛️ germany →
42.67
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
2021-12-30 33.80 33.80 33.80 33.80 0.0M
2021-12-29 33.69 33.69 33.69 33.69 0.0M
2021-12-28 33.81 34.30 33.81 34.00 0.0M
2021-12-27 33.29 34.30 33.29 33.91 0.0M
2021-12-23 33.01 33.01 33.01 33.01 0.0M
2021-12-22 33.03 33.03 33.03 33.03 0.0M
2021-12-21 32.55 32.55 32.55 32.55 0.0M
2021-12-20 32.56 32.56 32.09 32.09 0.0M
2021-12-17 32.82 32.90 32.82 32.90 0.0M
2021-12-16 32.76 32.76 32.76 32.76 0.0M
2021-12-15 33.01 33.01 33.01 33.01 0.0M
2021-12-14 33.20 33.28 33.10 33.28 0.0M
2021-12-13 33.83 34.02 33.39 33.39 0.0M
2021-12-10 33.33 33.61 33.33 33.61 0.0M
2021-12-09 33.77 33.85 33.53 33.53 0.0M
2021-12-08 34.09 35.14 34.09 34.22 0.0M
2021-12-07 33.38 34.50 33.38 34.50 0.0M
2021-12-06 32.96 33.76 32.96 33.37 0.0M
2021-12-03 33.02 33.58 33.02 33.58 0.0M
2021-12-02 32.65 33.06 32.65 33.05 0.0M
2021-12-01 33.01 33.76 33.01 33.76 0.0M
2021-11-30 33.33 34.13 32.98 33.29 0.0M
2021-11-29 34.43 34.92 34.00 34.00 0.0M
2021-11-26 35.24 35.24 34.40 34.40 0.0M
2021-11-25 35.41 35.73 35.41 35.73 0.0M
2021-11-24 35.22 35.40 35.22 35.40 0.0M
2021-11-23 35.00 35.18 35.00 35.03 0.0M
2021-11-22 35.10 35.21 34.98 34.98 0.0M
2021-11-19 35.12 35.70 35.00 35.00 0.0M
2021-11-18 35.25 35.50 35.25 35.50 0.0M
2021-11-17 35.56 35.98 35.56 35.98 0.0M
2021-11-16 35.37 35.73 35.37 35.73 0.0M
2021-11-15 35.14 35.69 35.14 35.50 0.0M
2021-11-12 36.20 36.20 35.50 35.50 0.0M
2021-11-11 36.56 37.09 36.56 37.09 0.0M
2021-11-10 36.50 36.50 36.50 36.50 0.0M
2021-11-09 36.31 36.70 36.31 36.70 0.0M
2021-11-08 37.30 37.30 37.30 37.30 0.0M
2021-11-05 36.10 36.44 36.10 36.18 0.0M
2021-11-04 36.27 37.22 36.27 37.22 0.0M
2021-11-03 36.16 36.74 36.16 36.74 0.0M
2021-11-02 36.40 36.70 36.31 36.40 0.0M
2021-11-01 36.13 36.54 36.13 36.54 0.0M
2021-10-29 35.88 36.43 35.88 36.43 0.0M
2021-10-28 36.17 36.69 35.90 35.90 0.0M
2021-10-27 36.61 36.61 36.61 36.61 0.0M
2021-10-26 36.63 37.20 36.63 37.05 0.0M
2021-10-25 36.61 37.28 36.61 36.65 0.0M
2021-10-22 36.42 36.65 36.42 36.65 0.0M
2021-10-21 36.89 36.89 36.89 36.89 0.0M
2021-10-20 36.71 36.71 36.71 36.71 0.0M
2021-10-19 36.51 37.41 36.51 37.06 0.0M
2021-10-18 36.57 37.11 36.57 37.01 0.0M
2021-10-15 36.46 37.07 36.46 37.07 0.0M
2021-10-14 36.15 36.80 36.15 36.80 0.0M
2021-10-13 36.03 36.71 36.03 36.16 0.0M
2021-10-12 35.58 36.20 35.47 36.20 0.0M
2021-10-11 36.36 36.50 36.03 36.03 0.0M
2021-10-08 35.22 35.77 35.22 35.70 0.0M
2021-10-07 34.91 35.42 34.91 35.42 0.0M
2021-10-06 34.52 34.52 34.52 34.52 0.0M
2021-10-05 34.74 35.36 34.74 34.77 0.0M
2021-10-04 34.94 34.94 34.85 34.86 0.0M
2021-10-01 34.10 34.43 34.10 34.43 0.0M
2021-09-30 34.16 34.80 34.16 34.80 0.0M
2021-09-29 34.00 34.00 34.00 34.00 0.0M
2021-09-28 34.35 34.73 34.35 34.46 0.0M
2021-09-27 34.00 34.32 34.00 34.32 0.0M
2021-09-24 33.98 33.98 33.98 33.98 0.0M
2021-09-23 33.67 33.67 33.67 33.67 0.0M
2021-09-22 33.20 33.36 33.20 33.36 0.0M
2021-09-21 32.97 33.49 32.97 33.42 0.0M
2021-09-20 33.56 33.56 33.03 33.03 0.0M
2021-09-17 34.17 34.24 34.17 34.24 0.0M
2021-09-16 33.96 34.14 33.96 34.14 0.0M
2021-09-15 33.56 34.15 33.56 33.58 0.0M
2021-09-14 33.83 33.85 33.83 33.85 0.0M
2021-09-13 33.91 33.91 33.91 33.91 0.0M
2021-09-10 33.70 34.20 33.70 34.20 0.0M
2021-09-09 34.03 34.45 34.00 34.00 0.0M
2021-09-08 33.59 33.67 33.59 33.67 0.0M
2021-09-07 33.61 33.87 33.45 33.87 0.0M
2021-09-06 33.43 33.95 33.43 33.64 0.0M
2021-09-03 33.35 33.78 33.35 33.54 0.0M
2021-09-02 33.20 33.44 33.20 33.44 0.0M
2021-09-01 33.17 33.37 33.15 33.37 0.0M
2021-08-31 33.50 33.58 33.00 33.00 0.0M
2021-08-30 33.56 33.56 33.15 33.48 0.0M
2021-08-27 32.93 33.30 32.93 33.30 0.0M
2021-08-26 33.10 33.10 33.10 33.10 0.0M
2021-08-25 33.05 33.34 33.05 33.34 0.0M
2021-08-24 33.35 33.35 32.89 32.89 0.0M
2021-08-23 32.11 32.82 32.11 32.82 0.0M
2021-08-20 32.09 32.09 32.09 32.09 0.0M
2021-08-19 32.80 32.80 31.90 31.90 0.0M
2021-08-18 32.85 32.95 32.85 32.95 0.0M
2021-08-17 33.17 33.45 33.17 33.45 0.0M
2021-08-16 33.01 33.01 33.00 33.00 0.0M
2021-08-13 33.21 33.82 33.21 33.82 0.0M
2021-08-12 34.00 34.00 34.00 34.00 0.0M
2021-08-11 33.81 34.17 33.81 34.06 0.0M
2021-08-10 33.28 33.58 33.28 33.50 0.0M
2021-08-09 33.47 33.85 33.26 33.26 0.0M
2021-08-06 33.26 33.26 33.26 33.26 0.0M
2021-08-05 32.95 33.37 32.95 33.37 0.0M
2021-08-04 33.09 33.78 33.09 33.43 0.0M
2021-08-03 33.00 33.41 33.00 33.00 0.0M
2021-08-02 33.34 33.81 33.34 33.81 0.0M
2021-07-30 33.19 33.19 33.00 33.00 0.0M
2021-07-29 32.90 33.44 32.90 33.30 0.0M
2021-07-28 32.83 32.83 32.83 32.83 0.0M
2021-07-27 32.75 33.25 32.75 32.84 0.0M
2021-07-26 32.60 32.77 32.60 32.77 0.0M
2021-07-23 32.72 33.11 32.72 33.11 0.0M
2021-07-22 32.58 33.14 32.58 33.14 0.0M
2021-07-21 32.24 32.88 32.24 32.88 0.0M
2021-07-20 32.00 32.60 32.00 32.24 0.0M
2021-07-19 32.96 32.96 31.93 31.93 0.0M
2021-07-16 33.45 33.45 33.36 33.36 0.0M
2021-07-15 33.23 33.23 33.23 33.23 0.0M
2021-07-14 33.69 34.15 33.53 33.97 0.0M
2021-07-13 33.70 33.70 33.70 33.70 0.0M
2021-07-12 33.74 34.20 33.65 33.92 0.0M
2021-07-09 33.82 33.82 33.73 33.73 0.0M
2021-07-08 33.87 34.09 33.87 33.97 0.0M
2021-07-07 33.81 33.90 33.81 33.90 0.0M
2021-07-06 34.44 34.44 33.75 33.88 0.0M
2021-07-05 34.80 34.80 34.73 34.73 0.0M
2021-07-02 33.82 34.17 33.82 34.17 0.0M
2021-07-01 33.72 34.43 33.72 34.40 0.0M
2021-06-30 33.32 33.32 33.32 33.32 0.0M
2021-06-29 33.29 33.88 33.29 33.50 0.0M
2021-06-28 33.63 33.82 33.46 33.46 0.0M
2021-06-25 33.39 33.39 33.39 33.39 0.0M
2021-06-24 33.57 33.57 33.57 33.57 0.0M
2021-06-23 33.26 33.62 33.26 33.62 0.0M
2021-06-22 33.54 33.54 33.54 33.54 0.0M
2021-06-21 33.10 33.70 32.95 33.70 0.0M
2021-06-18 33.84 34.45 33.53 33.53 0.0M
2021-06-17 33.77 34.00 33.77 34.00 0.0M
2021-06-16 33.45 33.45 33.45 33.45 0.0M
2021-06-15 33.30 33.56 33.30 33.56 0.0M
2021-06-14 32.63 32.90 32.63 32.90 0.0M
2021-06-11 32.46 32.46 32.46 32.46 0.0M
2021-06-10 32.53 32.92 32.53 32.58 0.0M
2021-06-09 32.90 32.95 32.39 32.56 0.0M
2021-06-08 32.29 32.95 32.29 32.62 0.0M
2021-06-07 31.98 32.35 31.98 32.35 0.0M
2021-06-04 31.76 31.95 31.76 31.94 0.0M
2021-06-03 32.00 32.00 31.72 31.72 0.0M
2021-06-02 31.52 32.23 31.52 31.82 0.0M
2021-06-01 31.22 31.60 31.22 31.41 0.0M
2021-05-31 31.44 32.05 31.44 32.04 0.0M
2021-05-28 31.60 32.27 31.54 31.54 0.0M
2021-05-27 31.50 31.97 31.41 31.84 0.0M
2021-05-26 31.28 31.90 31.28 31.90 0.0M
2021-05-25 32.09 32.48 31.56 31.56 0.0M
2021-05-21 31.38 31.71 31.38 31.71 0.0M
2021-05-20 31.00 31.43 30.98 31.11 0.0M
2021-05-19 31.70 31.70 31.25 31.25 0.0M
2021-05-18 31.73 32.64 31.71 31.71 0.0M
2021-05-17 31.95 32.24 31.95 32.23 0.0M
2021-05-14 31.59 31.59 31.59 31.59 0.0M
2021-05-13 32.88 32.88 32.48 32.48 0.0M
2021-05-12 32.70 33.30 32.70 33.30 0.0M
2021-05-11 32.82 32.85 32.77 32.77 0.0M
2021-05-10 32.45 33.49 32.45 32.79 0.0M
2021-05-07 32.83 33.40 32.00 32.46 0.0M
2021-05-06 33.10 33.10 32.99 33.00 0.0M
2021-05-05 32.19 32.94 32.19 32.94 0.0M
2021-05-04 32.04 32.41 32.04 32.41 0.0M
2021-05-03 32.24 32.56 32.23 32.56 0.0M
2021-04-30 31.67 31.88 31.67 31.88 0.0M
2021-04-29 31.28 31.45 31.28 31.45 0.0M
2021-04-28 31.05 31.45 31.05 31.45 0.0M
2021-04-27 30.69 30.94 30.69 30.94 0.0M
2021-04-26 30.78 30.78 30.78 30.78 0.0M
2021-04-23 30.52 31.19 30.52 30.82 0.0M
2021-04-22 30.87 31.27 30.87 31.01 0.0M
2021-04-21 30.45 31.13 30.45 31.08 0.0M
2021-04-20 30.90 31.46 30.90 31.10 0.0M
2021-04-19 31.84 31.84 31.03 31.03 0.0M
2021-04-16 31.05 31.71 31.00 31.01 0.0M
2021-04-15 30.87 31.43 30.87 31.08 0.0M
2021-04-14 30.60 31.05 30.59 31.05 0.0M
2021-04-13 30.74 31.36 30.74 30.86 0.0M
2021-04-12 31.19 31.49 30.80 30.96 0.0M
2021-04-09 30.91 31.47 30.91 31.10 0.0M
2021-04-08 30.78 30.78 30.78 30.78 0.0M
2021-04-07 30.70 30.70 30.70 30.70 0.0M
2021-04-06 31.56 31.60 31.00 31.00 0.0M
2021-04-01 30.90 30.90 30.90 30.90 0.0M
2021-03-31 31.14 31.35 31.14 31.35 0.0M
2021-03-30 31.47 31.57 31.47 31.57 0.0M
2021-03-29 31.18 31.48 31.18 31.45 0.0M
2021-03-26 31.08 31.32 31.08 31.32 0.0M
2021-03-25 30.92 30.94 30.78 30.94 0.0M
2021-03-24 30.44 30.44 30.44 30.44 0.0M
2021-03-23 30.59 30.59 30.48 30.48 0.0M
2021-03-22 30.71 30.71 30.59 30.59 0.0M
2021-03-19 30.20 30.40 29.65 30.40 0.0M
2021-03-18 30.32 30.80 30.32 30.40 0.0M
2021-03-17 30.31 30.31 30.31 30.31 0.0M
2021-03-16 30.42 30.51 30.42 30.51 0.0M
2021-03-15 30.19 31.19 30.19 30.62 0.0M
2021-03-12 30.10 30.66 30.10 30.66 0.0M
2021-03-11 29.94 30.50 29.94 30.50 0.0M
2021-03-10 30.20 30.20 30.20 30.20 0.0M
2021-03-09 30.05 30.24 30.05 30.23 0.0M
2021-03-08 29.44 30.20 29.38 29.57 0.0M
2021-03-05 29.10 29.70 29.08 29.70 0.0M
2021-03-04 28.76 29.55 28.60 29.55 0.0M
2021-03-03 28.81 28.86 28.81 28.86 0.0M
2021-03-02 28.56 29.10 28.51 29.10 0.0M
2021-03-01 28.90 29.09 28.52 28.64 0.0M
2021-02-26 28.96 29.12 28.30 28.30 0.0M
2021-02-25 29.13 29.54 29.13 29.43 0.0M
2021-02-24 28.91 29.60 28.91 29.60 0.0M
2021-02-23 28.62 29.33 28.62 29.29 0.0M
2021-02-22 28.27 29.01 28.27 29.01 0.0M
2021-02-19 28.19 28.75 28.14 28.75 0.0M
2021-02-18 28.35 28.35 28.35 28.35 0.0M
2021-02-17 28.51 28.91 28.51 28.91 0.0M
2021-02-16 28.35 29.20 28.35 28.77 0.0M
2021-02-15 28.31 28.87 28.31 28.34 0.0M
2021-02-12 28.60 28.60 28.60 28.60 0.0M
2021-02-11 29.49 29.63 29.49 29.62 0.0M
2021-02-10 29.24 29.24 29.24 29.24 0.0M
2021-02-09 29.35 29.40 29.35 29.40 0.0M
2021-02-08 29.50 29.60 29.50 29.50 0.0M
2021-02-05 29.40 29.86 29.40 29.50 0.0M
2021-02-04 28.75 29.12 28.75 29.12 0.0M
2021-02-03 28.45 29.04 28.45 29.04 0.0M
2021-02-02 27.89 28.73 27.89 28.73 0.0M
2021-02-01 27.55 28.33 27.55 28.21 0.0M
2021-01-29 27.63 28.41 27.63 28.08 0.0M
2021-01-28 27.70 28.14 27.70 28.05 0.0M
2021-01-27 28.39 28.97 28.24 28.24 0.0M
2021-01-26 28.10 28.74 28.10 28.50 0.0M
2021-01-25 28.29 28.89 28.29 28.89 0.0M
2021-01-22 28.47 28.93 28.47 28.93 0.0M
2021-01-21 29.12 29.61 29.00 29.00 0.0M
2021-01-20 28.71 29.19 28.71 29.09 0.0M
2021-01-19 28.62 28.64 28.62 28.64 0.0M
2021-01-18 28.84 29.52 28.84 29.52 0.0M
2021-01-15 28.93 29.56 28.93 29.56 0.0M
2021-01-14 28.24 29.21 28.23 29.21 0.0M
2021-01-13 27.38 28.00 27.38 28.00 0.0M
2021-01-12 27.64 28.16 27.64 27.64 0.0M
2021-01-11 27.15 27.58 27.15 27.15 0.0M
2021-01-08 27.34 27.56 27.00 27.56 0.0M
2021-01-07 26.68 27.25 26.68 26.75 0.0M
2021-01-06 27.15 27.39 27.06 27.06 0.0M
2021-01-05 25.85 25.95 25.85 25.95 0.0M
2021-01-04 25.95 26.58 25.95 26.15 0.0M