Europris ASA

EPR
🏛️ Vereinigtes Königreich →
99.95
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 72.80 72.80 72.80 72.80 0.0M
2024-12-30 71.83 73.05 72.70 72.80 0.0M
2024-12-27 71.33 72.43 72.35 72.35 0.0M
2024-12-24 71.58 71.58 71.58 71.58 0.0M
2024-12-23 70.50 71.20 70.90 71.58 0.0M
2024-12-20 71.13 71.10 70.70 71.13 0.0M
2024-12-19 71.68 71.40 71.40 71.68 0.0M
2024-12-18 72.40 72.20 71.95 72.40 0.0M
2024-12-17 72.35 72.90 72.65 72.35 0.0M
2024-12-16 73.18 73.15 72.30 73.18 0.0M
2024-12-13 73.38 73.25 72.75 73.38 0.0M
2024-12-12 72.40 73.50 73.35 73.43 0.0M
2024-12-11 72.65 73.40 72.80 73.73 0.0M
2024-12-10 73.53 74.00 72.40 72.35 0.0M
2024-12-09 71.18 71.10 69.85 70.10 0.0M
2024-12-06 69.88 70.90 69.90 70.80 0.0M
2024-12-05 69.18 69.60 68.50 69.18 0.0M
2024-12-04 68.05 69.00 68.55 69.03 0.0M
2024-12-03 68.55 68.11 67.90 68.55 0.0M
2024-12-02 67.33 68.40 68.00 68.35 0.0M
2024-11-29 67.33 66.25 66.25 67.33 0.0M
2024-11-28 66.50 67.11 67.00 67.38 0.0M
2024-11-27 64.70 66.75 64.80 66.60 0.0M
2024-11-26 64.55 65.10 64.40 64.55 0.0M
2024-11-25 64.60 65.00 64.50 64.60 0.0M
2024-11-22 64.10 64.60 64.10 64.10 0.0M
2024-11-21 64.65 64.35 63.80 63.63 0.0M
2024-11-20 65.08 65.30 64.95 65.08 0.0M
2024-11-19 66.40 65.50 65.00 64.75 0.0M
2024-11-18 65.83 65.00 64.80 64.90 0.0M
2024-11-15 64.85 65.45 65.15 65.68 0.0M
2024-11-14 65.13 65.15 64.80 65.13 0.0M
2024-11-13 64.95 65.45 65.45 65.88 0.0M
2024-11-12 65.13 64.85 64.85 65.13 0.0M
2024-11-11 66.65 66.15 66.15 65.73 0.0M
2024-11-08 67.53 67.60 66.55 66.35 0.0M
2024-11-07 68.25 67.40 67.00 67.38 0.0M
2024-11-06 66.50 68.10 67.55 67.48 0.0M
2024-11-05 65.83 66.50 65.55 66.70 0.0M
2024-11-04 66.85 66.35 65.80 66.00 0.0M
2024-11-01 67.68 67.00 66.85 67.53 0.0M
2024-10-31 66.70 68.10 65.70 67.63 0.0M
2024-10-30 70.10 70.85 70.35 70.10 0.0M
2024-10-29 70.35 70.25 69.85 70.35 0.0M
2024-10-28 70.40 71.25 70.05 70.40 0.0M
2024-10-25 69.28 70.00 69.92 70.20 0.0M
2024-10-24 68.90 69.00 68.80 68.90 0.0M
2024-10-23 68.80 68.85 68.40 68.80 0.0M
2024-10-22 69.08 68.95 68.65 69.08 0.0M
2024-10-21 68.30 69.15 68.45 69.28 0.0M
2024-10-18 68.90 68.80 68.80 68.90 0.0M
2024-10-17 68.15 68.85 68.34 68.15 0.0M
2024-10-16 68.35 68.20 67.70 68.35 0.0M
2024-10-15 65.58 66.65 65.00 66.45 0.0M
2024-10-14 65.33 65.55 64.90 65.33 0.0M
2024-10-11 65.93 65.80 65.25 65.93 0.0M
2024-10-10 66.05 66.05 66.05 66.05 0.0M
2024-10-09 66.40 66.30 65.90 66.40 0.0M
2024-10-08 66.80 66.00 66.00 65.83 0.0M
2024-10-07 67.18 66.55 66.10 66.25 0.0M
2024-10-04 66.60 67.20 66.65 66.60 0.0M
2024-10-03 66.30 66.30 66.30 66.30 0.0M
2024-10-02 67.53 67.05 66.85 66.45 0.0M
2024-10-01 67.08 67.43 67.08 67.43 0.0M
2024-09-30 66.55 67.15 67.15 66.55 0.0M
2024-09-27 66.50 66.20 66.20 66.50 0.0M
2024-09-26 65.28 66.25 65.85 66.15 0.0M
2024-09-25 65.53 65.55 65.25 65.53 0.0M
2024-09-24 66.20 65.75 65.55 66.20 0.0M
2024-09-23 65.78 66.15 65.60 65.78 0.0M
2024-09-20 66.10 66.00 65.85 66.10 0.0M
2024-09-19 66.55 66.85 66.00 66.55 0.0M
2024-09-18 66.80 66.60 66.40 66.80 0.0M
2024-09-17 66.15 66.70 66.35 66.15 0.0M
2024-09-16 65.68 66.50 65.90 66.60 0.0M
2024-09-13 64.90 66.05 65.15 65.88 0.0M
2024-09-12 64.55 64.85 64.85 64.55 0.0M
2024-09-11 64.35 64.95 64.10 64.35 0.0M
2024-09-10 65.03 64.65 64.65 65.03 0.0M
2024-09-09 64.80 65.10 64.75 64.80 0.0M
2024-09-06 65.63 65.63 65.13 65.13 0.0M
2024-09-05 65.33 65.25 64.80 65.33 0.0M
2024-09-04 65.33 66.05 65.55 65.33 0.0M
2024-09-03 66.40 66.00 66.00 66.40 0.0M
2024-09-02 66.50 67.25 67.05 66.50 0.0M
2024-08-30 67.13 67.35 67.05 67.13 0.0M
2024-08-29 66.70 66.90 66.15 66.65 0.0M
2024-08-28 66.55 67.15 66.50 66.55 0.0M
2024-08-27 67.13 67.08 66.70 67.13 0.0M
2024-08-26 67.20 67.20 66.55 67.20 0.0M
2024-08-23 66.80 66.85 66.25 66.80 0.0M
2024-08-22 66.15 67.00 66.30 66.15 0.0M
2024-08-21 66.25 66.45 66.15 66.05 0.0M
2024-08-20 66.60 66.15 65.80 65.63 0.0M
2024-08-19 66.55 67.00 66.45 66.55 0.0M
2024-08-16 67.38 66.75 66.75 67.38 0.0M
2024-08-15 66.85 67.10 66.95 66.85 0.0M
2024-08-14 67.03 67.35 66.80 67.03 0.0M
2024-08-13 66.90 67.30 66.35 66.90 0.0M
2024-08-12 66.60 67.05 66.75 66.60 0.0M
2024-08-09 67.38 66.40 65.35 66.45 0.0M
2024-08-08 65.93 65.60 65.35 65.93 0.0M
2024-08-07 64.10 65.85 64.35 65.93 0.0M
2024-08-06 64.30 64.15 63.60 63.23 0.0M
2024-08-05 62.55 63.15 62.40 63.28 0.0M
2024-08-02 64.60 63.95 63.40 63.68 0.0M
2024-08-01 65.48 65.25 65.25 65.48 0.0M
2024-07-31 65.03 65.35 65.15 65.03 0.0M
2024-07-30 64.90 65.55 64.55 64.90 0.0M
2024-07-29 64.80 65.45 64.70 65.38 0.0M
2024-07-26 64.75 65.20 64.30 64.75 0.0M
2024-07-25 65.53 65.50 64.65 64.55 0.0M
2024-07-24 66.25 65.90 65.90 66.25 0.0M
2024-07-23 66.90 66.95 66.90 66.90 0.0M
2024-07-22 67.13 67.50 66.60 67.13 0.0M
2024-07-19 66.90 67.45 67.00 66.90 0.0M
2024-07-18 67.23 67.80 66.70 67.23 0.0M
2024-07-17 67.13 67.30 66.60 67.13 0.0M
2024-07-16 66.25 66.75 65.70 66.25 0.0M
2024-07-15 66.75 66.50 65.95 66.75 0.0M
2024-07-12 72.25 69.05 67.55 67.53 0.0M
2024-07-11 75.38 75.65 72.35 72.85 0.0M
2024-07-10 75.38 74.95 73.50 73.78 0.0M
2024-07-09 74.85 74.55 73.73 73.72 0.0M
2024-07-08 73.73 74.20 73.68 73.68 0.0M
2024-07-05 73.68 73.85 72.85 73.83 0.0M
2024-07-04 72.85 72.95 72.05 72.25 0.0M
2024-07-03 72.25 71.70 71.40 71.63 0.0M
2024-07-02 72.75 72.20 71.75 71.93 0.0M
2024-07-01 71.93 72.75 71.85 72.75 0.0M
2024-06-28 72.75 72.60 72.35 72.60 0.0M
2024-06-27 72.60 72.10 71.58 71.58 0.0M
2024-06-26 71.58 73.10 72.00 72.95 0.0M
2024-06-25 72.95 73.80 72.55 72.95 0.0M
2024-06-24 74.00 74.15 73.05 74.10 0.0M
2024-06-21 75.48 73.35 72.75 72.75 0.0M
2024-06-20 72.75 73.70 72.80 72.80 0.0M
2024-06-19 73.83 74.55 74.00 74.05 0.0M
2024-06-18 74.05 75.15 74.20 74.20 0.0M
2024-06-17 75.28 74.95 74.35 74.35 0.0M
2024-06-14 74.35 74.00 73.45 73.63 0.0M
2024-06-13 74.00 73.20 72.90 72.90 0.0M
2024-06-12 74.40 73.80 73.05 73.08 0.0M
2024-06-11 74.15 74.15 73.15 73.63 0.0M
2024-06-10 72.65 72.20 70.75 71.88 0.0M
2024-06-07 70.90 71.03 70.55 71.03 0.0M
2024-06-06 71.03 71.23 70.90 71.22 0.0M
2024-06-05 71.23 72.70 70.85 71.22 0.0M
2024-06-04 72.30 72.50 71.20 71.22 0.0M
2024-06-03 72.30 72.40 70.90 72.00 0.0M
2024-05-31 70.30 70.25 69.75 70.15 0.1M
2024-05-30 70.15 70.40 69.65 70.00 0.0M
2024-05-29 70.00 70.40 69.95 70.35 0.0M
2024-05-28 70.35 70.65 70.05 70.65 0.0M
2024-05-27 70.65 70.40 70.00 70.35 0.0M
2024-05-24 69.10 69.70 68.95 69.43 0.0M
2024-05-23 69.43 69.65 69.08 69.08 0.0M
2024-05-22 70.50 68.90 68.65 68.80 0.0M
2024-05-21 68.80 69.88 69.05 69.88 0.0M
2024-05-20 69.88 70.35 70.35 70.35 0.0M
2024-05-17 70.35 70.35 70.35 70.35 0.0M
2024-05-16 70.35 70.35 69.50 70.35 0.0M
2024-05-15 70.35 71.13 70.10 71.13 0.0M
2024-05-14 71.13 71.40 70.65 70.65 0.0M
2024-05-13 70.65 70.30 70.00 70.15 0.0M
2024-05-10 70.15 71.05 69.50 69.58 0.0M
2024-05-09 70.65 70.25 70.25 70.25 0.0M
2024-05-08 70.20 71.00 69.20 70.25 0.7M
2024-05-07 69.38 69.33 68.55 69.33 0.0M
2024-05-06 68.50 68.75 68.25 68.75 0.0M
2024-05-03 68.55 68.55 68.05 68.05 0.0M
2024-05-02 67.13 67.33 66.85 67.33 0.0M
2024-05-01 67.33 69.88 69.88 69.88 0.0M
2024-04-30 70.10 70.70 69.88 69.88 0.0M
2024-04-29 69.88 69.68 69.68 69.68 0.0M
2024-04-26 68.80 69.95 68.40 68.45 0.0M
2024-04-25 69.63 71.00 69.03 69.03 1.2M
2024-04-24 72.85 79.70 79.45 79.63 0.0M
2024-04-23 79.63 79.60 78.95 78.95 0.0M
2024-04-22 78.95 79.00 78.30 78.90 0.0M
2024-04-19 78.90 78.60 77.50 78.60 0.0M
2024-04-18 78.65 79.30 77.70 78.90 0.2M
2024-04-17 79.63 80.00 78.90 78.90 0.0M
2024-04-16 80.20 81.65 80.25 80.55 0.0M
2024-04-15 81.68 82.50 81.30 82.40 0.0M
2024-04-12 81.28 81.90 81.65 81.88 0.0M
2024-04-11 80.80 81.00 80.45 80.45 0.0M
2024-04-10 80.45 81.00 80.00 80.35 0.0M
2024-04-09 80.35 81.05 80.80 80.80 0.0M
2024-04-08 80.80 80.60 79.00 80.20 0.0M
2024-04-05 78.00 76.95 76.35 76.75 0.0M
2024-04-04 76.75 78.25 77.00 77.68 0.0M
2024-04-03 78.85 79.60 78.60 78.60 0.0M
2024-04-02 78.60 79.65 78.65 79.43 0.0M
2024-03-28 79.38 77.18 77.18 77.18 0.0M
2024-03-27 78.75 78.75 77.18 77.18 0.0M
2024-03-26 78.75 77.18 77.18 77.18 0.0M
2024-03-25 77.18 75.85 75.30 75.47 0.0M
2024-03-22 74.45 75.38 75.38 75.38 0.0M
2024-03-21 74.35 74.00 73.10 73.63 0.0M
2024-03-20 74.75 74.50 74.45 74.45 0.0M
2024-03-19 74.45 74.35 74.15 74.35 0.0M
2024-03-18 74.35 75.10 74.25 74.75 0.0M
2024-03-15 74.75 74.55 74.15 74.45 0.0M
2024-03-14 73.48 74.65 74.40 74.60 0.0M
2024-03-13 74.60 75.70 74.65 75.63 0.0M
2024-03-12 74.60 74.30 73.58 73.58 0.0M
2024-03-11 73.58 73.05 72.30 72.60 0.0M
2024-03-08 72.40 73.25 72.45 73.13 0.0M
2024-03-07 72.10 72.40 71.83 71.83 0.0M
2024-03-06 71.83 73.05 72.25 72.30 0.0M
2024-03-05 73.38 73.50 73.10 73.33 0.0M
2024-03-04 73.33 74.35 73.75 73.93 0.0M
2024-03-01 73.93 74.70 74.10 74.55 0.0M
2024-02-29 74.55 72.65 71.55 72.65 0.0M
2024-02-28 71.68 71.70 71.45 71.68 0.0M
2024-02-27 71.68 71.95 71.15 71.72 0.0M
2024-02-26 71.73 72.40 71.68 71.68 0.0M
2024-02-23 71.68 72.15 71.30 71.43 0.0M
2024-02-22 71.43 72.25 71.58 71.58 0.0M
2024-02-21 71.58 71.90 70.80 70.90 0.0M
2024-02-20 71.93 72.25 72.10 72.25 0.0M
2024-02-19 72.25 72.40 71.75 71.88 0.0M
2024-02-16 71.88 72.25 71.55 71.83 0.0M
2024-02-15 71.83 72.35 71.35 72.35 0.0M
2024-02-14 72.35 74.25 72.95 72.95 0.0M
2024-02-13 74.00 74.00 72.65 73.22 0.0M
2024-02-12 72.25 72.70 72.25 72.70 0.0M
2024-02-09 72.70 72.50 72.20 72.20 0.0M
2024-02-08 73.33 74.05 73.05 74.05 0.0M
2024-02-07 74.05 73.88 73.15 73.88 0.0M
2024-02-06 74.05 75.90 74.15 74.25 0.0M
2024-02-05 75.48 76.00 75.78 75.78 0.0M
2024-02-02 75.78 75.50 74.15 75.03 0.0M
2024-02-01 75.33 76.85 75.35 76.35 0.0M
2024-01-31 74.15 79.50 79.15 79.18 0.0M
2024-01-30 79.18 80.00 79.45 79.55 0.0M
2024-01-29 80.10 79.90 79.38 79.38 0.0M
2024-01-26 79.38 81.05 79.78 79.78 0.0M
2024-01-25 82.25 81.80 81.15 81.38 0.0M
2024-01-24 81.38 82.05 81.23 81.22 0.0M
2024-01-23 82.45 82.45 81.65 82.25 0.0M
2024-01-22 82.25 81.90 81.05 81.63 0.0M
2024-01-19 80.45 80.60 79.95 80.60 0.0M
2024-01-18 80.60 80.75 79.43 79.43 0.0M
2024-01-17 80.65 80.55 79.75 80.05 0.0M
2024-01-16 80.05 81.10 79.95 80.65 0.0M
2024-01-15 80.65 79.65 78.60 79.58 0.0M
2024-01-12 79.58 79.90 79.05 79.08 0.0M
2024-01-11 79.08 79.90 78.60 79.13 0.0M
2024-01-10 79.13 79.65 78.75 78.75 0.0M
2024-01-09 79.93 80.00 78.20 79.83 0.0M
2024-01-08 76.75 77.40 76.50 76.90 0.0M
2024-01-05 77.75 77.75 76.35 76.75 0.0M
2024-01-04 77.70 77.95 77.50 77.67 0.0M
2024-01-03 76.65 77.25 76.60 76.60 0.0M
2024-01-02 77.35 77.65 76.45 76.70 0.0M