Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	12.550	12.550	12.050	12.050	12.050	2,296
2023-09-21	12.600	12.600	12.150	12.600	12.600	9,604
2023-09-20	12.550	12.600	12.400	12.400	12.400	1,907
2023-09-19	12.200	12.650	12.200	12.600	12.600	17,409
2023-09-18	12.350	12.600	12.100	12.150	12.150	2,889
2023-09-15	12.500	12.500	12.250	12.450	12.450	6,765
2023-09-14	12.500	12.500	12.300	12.450	12.450	3,217
2023-09-13	12.650	12.650	12.450	12.650	12.650	626
2023-09-12	12.600	12.750	12.550	12.750	12.750	5,521
2023-09-11	12.900	12.900	12.650	12.800	12.800	4,204
2023-09-08	12.350	12.850	12.300	12.850	12.850	11,844
2023-09-07	12.350	12.550	12.350	12.550	12.550	10,268
2023-09-06	12.350	12.350	12.250	12.250	12.250	1,074
2023-09-05	12.600	12.600	12.200	12.500	12.500	2,538
2023-09-04	12.650	12.650	12.100	12.500	12.500	1,972
2023-09-01	12.600	12.600	12.550	12.550	12.550	735
2023-08-31	12.500	12.850	12.500	12.800	12.800	14,006
2023-08-30	12.400	12.700	12.350	12.700	12.700	13,231
2023-08-29	12.550	12.550	12.000	12.450	12.450	1,952
2023-08-28	12.300	12.600	11.600	12.450	12.450	10,981
2023-08-25	12.000	12.550	12.000	12.500	12.500	15,295
2023-08-24	11.450	12.200	11.450	12.200	12.200	9,118
2023-08-23	11.250	11.450	11.250	11.450	11.450	882
2023-08-22	11.500	11.600	11.150	11.150	11.150	1,777
2023-08-21	11.500	11.500	11.200	11.400	11.400	4,086
2023-08-18	11.700	11.700	11.300	11.600	11.600	5,046
2023-08-17	11.650	11.900	11.500	11.900	11.900	3,784
2023-08-16	11.800	11.800	11.600	11.800	11.800	318
2023-08-15	11.900	12.000	11.900	12.000	12.000	90
2023-08-14	11.950	11.950	11.950	11.950	11.950	50
2023-08-11	12.150	12.150	12.100	12.100	12.100	300
2023-08-10	12.250	12.400	11.700	12.200	12.200	14,731
2023-08-09	12.150	12.150	12.050	12.150	12.150	763
2023-08-08	12.400	12.700	12.200	12.400	12.400	14,359
2023-08-07	11.950	12.500	11.950	12.400	12.400	10,357
2023-08-04	11.350	11.950	11.350	11.950	11.950	2,055
2023-08-03	11.450	11.500	11.400	11.450	11.450	1,058
2023-08-02	11.800	11.800	11.200	11.600	11.600	4,664
2023-08-01	12.150	12.150	11.600	11.600	11.600	8,016
2023-07-31	12.550	12.550	11.700	12.000	12.000	31,286
2023-07-28	12.100	12.550	11.600	12.500	12.500	10,898
2023-07-27	12.050	12.050	11.550	12.000	12.000	16,559
2023-07-26	11.600	11.600	11.150	11.450	11.450	3,037
2023-07-25	11.750	11.750	11.450	11.450	11.450	5,933
2023-07-24	11.700	11.700	11.550	11.550	11.550	1,951
2023-07-21	11.400	11.550	11.050	11.400	11.400	16,129
2023-07-20	11.400	11.450	11.300	11.450	11.450	10,640
2023-07-19	11.900	12.200	11.350	11.350	11.350	14,651
2023-07-18	11.950	11.950	11.700	11.700	11.700	1,592
2023-07-17	12.150	12.150	11.800	11.800	11.800	2,182
2023-07-14	12.000	12.000	11.900	11.900	11.900	1,100
2023-07-13	11.950	12.000	11.900	11.950	11.950	6,286
2023-07-12	12.300	12.300	11.800	11.950	11.950	9,811
2023-07-11	12.400	12.400	12.250	12.250	12.250	2,257
2023-07-10	12.600	12.600	12.450	12.500	12.500	478
2023-07-07	12.450	12.600	12.450	12.500	12.500	1,601
2023-07-06	12.450	12.450	12.350	12.350	12.350	691
2023-07-05	12.700	12.850	12.500	12.700	12.700	7,837
2023-07-04	12.650	12.650	12.550	12.550	12.550	1,549
2023-07-03	12.700	12.700	12.500	12.650	12.650	378

← NewerPage 14 of 22 · 1,279 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.