Enapter AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	7.780	8.180	7.640	8.120	8.120	29,302
2023-12-14	8.020	8.200	7.640	7.700	7.700	25,686
2023-12-13	8.020	8.360	7.700	8.360	8.360	20,792
2023-12-12	8.200	8.200	8.040	8.160	8.160	841
2023-12-11	8.560	8.560	8.000	8.300	8.300	27,809
2023-12-08	8.480	8.500	8.400	8.440	8.440	6,473
2023-12-07	8.340	8.520	8.000	8.500	8.500	41,686
2023-12-06	8.320	8.540	8.320	8.380	8.380	3,935
2023-12-05	8.580	8.580	8.280	8.420	8.420	2,904
2023-12-04	8.840	8.840	8.500	8.640	8.640	14,481
2023-12-01	9.000	9.160	8.820	8.880	8.880	9,863
2023-11-30	9.200	9.300	8.960	9.100	9.100	25,923
2023-11-29	8.920	9.200	8.920	9.200	9.200	33,121
2023-11-28	8.760	8.900	8.760	8.900	8.900	12,797
2023-11-27	8.400	8.960	8.400	8.820	8.820	15,606
2023-11-24	8.720	8.780	8.200	8.500	8.500	17,156
2023-11-23	8.880	9.320	8.600	8.940	8.940	53,937
2023-11-22	8.800	9.100	8.800	9.000	9.000	8,300
2023-11-21	9.600	9.600	8.260	9.000	9.000	43,574
2023-11-20	9.740	9.740	9.380	9.600	9.600	51,791
2023-11-17	9.740	9.920	9.740	9.920	9.920	21
2023-11-16	9.940	9.980	9.540	9.920	9.920	9,948
2023-11-15	10.000	10.000	9.600	9.900	9.900	26,964
2023-11-14	9.800	10.000	9.440	10.000	10.000	14,825
2023-11-13	9.920	9.940	9.700	9.880	9.880	2,910
2023-11-10	9.560	9.980	9.560	9.940	9.940	8,905
2023-11-09	10.000	10.050	9.500	9.700	9.700	22,874
2023-11-08	10.150	10.250	9.900	10.050	10.050	5,247
2023-11-07	10.200	10.200	9.960	9.960	9.960	6,976
2023-11-06	10.500	10.500	10.000	10.400	10.400	8,100
2023-11-03	10.350	10.650	10.350	10.350	10.350	9,137
2023-11-02	10.400	10.500	10.150	10.150	10.150	2,157
2023-11-01	10.950	10.950	10.400	10.550	10.550	2,547
2023-10-31	10.300	11.150	10.300	11.150	11.150	29,856
2023-10-30	10.400	11.000	10.400	10.450	10.450	11,865
2023-10-27	10.500	10.500	10.500	10.500	10.500	0
2023-10-26	10.500	10.600	10.100	10.600	10.600	5,546
2023-10-25	10.650	10.650	10.350	10.400	10.400	41,471
2023-10-24	10.700	10.900	10.500	10.500	10.500	7,418
2023-10-23	10.800	10.900	10.500	10.650	10.650	12,280
2023-10-20	11.050	11.050	10.800	10.950	10.950	723
2023-10-19	11.050	11.050	10.900	10.900	10.900	11,261
2023-10-18	11.200	11.450	11.200	11.200	11.200	1,638
2023-10-17	11.250	11.300	11.000	11.300	11.300	22,889
2023-10-16	11.500	11.750	11.100	11.200	11.200	14,866
2023-10-13	11.650	11.650	11.550	11.550	11.550	100
2023-10-12	11.050	11.650	11.050	11.650	11.650	5,706
2023-10-11	10.600	11.000	10.600	11.000	11.000	2,337
2023-10-10	10.650	10.850	10.600	10.850	10.850	763
2023-10-09	10.950	11.100	10.500	10.950	10.950	15,971
2023-10-06	10.750	11.300	9.880	11.000	11.000	26,050
2023-10-05	11.450	11.450	10.850	11.100	11.100	4,473
2023-10-04	11.400	11.700	11.400	11.700	11.700	5,692
2023-10-03	11.900	12.000	11.450	11.450	11.450	10,297
2023-10-02	12.500	12.500	11.950	11.950	11.950	5,648
2023-09-29	12.450	12.650	12.350	12.500	12.500	15,358
2023-09-28	12.350	12.500	12.350	12.450	12.450	2,511
2023-09-27	12.500	12.550	12.350	12.550	12.550	3,148
2023-09-26	12.450	12.500	12.150	12.500	12.500	7,878
2023-09-25	12.300	12.650	12.100	12.650	12.650	11,976

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.