Leonteq Securities AG (Guernsey Branch) (ETR:EONR)
Germany · Delayed Price · Currency is EUR 104.30
+0.01 (0.01%)
Last updated: Aug 24, 2026, 1:13 PM CET
ETR:EONR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 104.30 | 104.30 | 104.30 | 104.30 | - | 0.01% | - |
| Aug 21, 2026 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - | - |
| Aug 20, 2026 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | 0.01% | - |
| Aug 19, 2026 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - | - |
| Aug 18, 2026 | 104.26 | 104.28 | 104.26 | 104.28 | 104.28 | 0.02% | - |
| Aug 17, 2026 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | 0.01% | - |
| Aug 14, 2026 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | 0.01% | - |
| Aug 13, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - | - |
| Aug 12, 2026 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - | - |
| Aug 11, 2026 | 104.22 | 104.24 | 104.22 | 104.24 | 104.24 | 0.03% | - |
| Aug 10, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - | - |
| Aug 7, 2026 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | 0.01% | - |
| Aug 6, 2026 | 104.20 | 104.20 | 104.15 | 104.20 | 104.20 | - | 60 |
| Aug 5, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - | - |
| Aug 4, 2026 | 104.18 | 104.20 | 104.18 | 104.20 | 104.20 | 0.03% | - |
| Aug 3, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - | - |
| Jul 31, 2026 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | 0.01% | - |
| Jul 30, 2026 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | 0.01% | - |
| Jul 29, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | - |
| Jul 28, 2026 | 104.13 | 104.15 | 104.13 | 104.15 | 104.15 | 0.02% | - |
| Jul 27, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | 0.01% | - |
| Jul 24, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - | - |
| Jul 23, 2026 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | 0.01% | - |
| Jul 22, 2026 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - | - |
| Jul 21, 2026 | 104.09 | 104.11 | 104.09 | 104.11 | 104.11 | 0.02% | - |
| Jul 20, 2026 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | 0.01% | - |
| Jul 17, 2026 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - | - |
| Jul 16, 2026 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | 0.01% | - |
| Jul 15, 2026 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - | - |
| Jul 14, 2026 | 104.05 | 104.07 | 104.05 | 104.07 | 104.07 | 0.03% | - |
| Jul 13, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - | - |
| Jul 10, 2026 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | 0.01% | - |
| Jul 9, 2026 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - | - |
| Jul 8, 2026 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - | - |
| Jul 7, 2026 | 104.01 | 104.03 | 104.01 | 104.03 | 104.03 | 0.03% | - |
| Jul 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Jul 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.01% | - |
| Jul 2, 2026 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - | - |
| Jul 1, 2026 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 0.02% | - |
| Jun 30, 2026 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | 0.01% | - |
| Jun 29, 2026 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0.01% | - |
| Jun 26, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - | - |
| Jun 25, 2026 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 0.01% | - |
| Jun 24, 2026 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - | - |
| Jun 23, 2026 | 103.92 | 103.94 | 103.92 | 103.94 | 103.94 | 0.02% | - |
| Jun 22, 2026 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | 0.01% | - |
| Jun 19, 2026 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - | - |
| Jun 18, 2026 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | 0.01% | - |
| Jun 17, 2026 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | 0.01% | - |
| Jun 16, 2026 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | 0.01% | - |