Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	12.300	12.750	12.300	12.650	12.650	7,031
2023-06-29	12.250	12.400	12.050	12.400	12.400	2,124
2023-06-28	12.150	12.400	12.000	12.250	12.250	5,870
2023-06-27	12.250	12.300	12.000	12.300	12.300	6,689
2023-06-26	11.950	12.250	11.950	12.250	12.250	4,602
2023-06-23	12.050	12.250	11.800	12.200	12.200	1,472
2023-06-22	12.700	12.700	12.100	12.100	12.100	2,667
2023-06-21	12.300	12.950	12.300	12.600	12.600	6,552
2023-06-20	12.550	12.700	12.450	12.450	12.450	1,520
2023-06-19	12.850	12.900	12.650	12.700	12.700	1,468
2023-06-16	12.850	13.150	12.800	13.000	13.000	1,174
2023-06-15	13.050	13.050	12.700	12.850	12.850	328
2023-06-14	12.650	12.900	12.650	12.900	12.900	2,085
2023-06-13	12.600	12.600	12.450	12.550	12.550	519
2023-06-12	13.050	13.450	12.600	12.600	12.600	3,091
2023-06-09	13.050	13.050	12.900	13.050	13.050	2,440
2023-06-08	12.700	13.150	12.550	13.100	13.100	7,542
2023-06-07	12.350	13.100	12.350	13.100	13.100	8,243
2023-06-06	12.000	12.300	11.900	12.200	12.200	3,258
2023-06-05	12.000	12.150	12.000	12.150	12.150	1,247
2023-06-02	11.650	12.150	11.650	11.850	11.850	6,149
2023-06-01	11.850	12.000	11.500	11.500	11.500	5,547
2023-05-31	11.050	12.200	10.650	12.000	12.000	41,077
2023-05-30	11.150	11.400	10.400	11.050	11.050	94,782
2023-05-29	10.800	10.950	10.800	10.900	10.900	684
2023-05-26	11.350	11.750	10.800	10.950	10.950	23,049
2023-05-25	10.850	11.100	10.850	11.000	11.000	8,254
2023-05-24	10.950	11.100	10.750	10.750	10.750	4,117
2023-05-23	10.500	11.000	10.400	10.900	10.900	18,388
2023-05-22	11.450	11.450	10.250	10.450	10.450	10,896
2023-05-19	11.700	11.700	11.250	11.300	11.300	14,609
2023-05-18	11.900	11.900	11.800	11.800	11.800	6,287
2023-05-17	12.300	12.300	11.800	12.000	12.000	1,551
2023-05-16	12.250	12.350	12.150	12.250	12.250	5,781
2023-05-15	12.450	12.700	11.950	12.400	12.400	23,763
2023-05-12	12.200	12.350	12.150	12.250	12.250	1,826
2023-05-11	12.550	12.550	12.000	12.000	12.000	3,962
2023-05-10	12.750	12.750	12.200	12.450	12.450	7,092
2023-05-09	13.250	13.250	12.200	13.000	13.000	5,903
2023-05-08	13.450	13.500	13.300	13.300	13.300	323
2023-05-05	13.600	13.650	13.500	13.600	13.600	1,299
2023-05-04	13.250	13.650	13.200	13.550	13.550	2,920
2023-05-03	13.550	13.650	13.400	13.450	13.450	2,682
2023-05-02	13.300	13.650	13.150	13.500	13.500	2,416
2023-04-28	13.000	13.600	12.750	13.400	13.400	10,975
2023-04-27	12.650	13.350	12.500	12.950	12.950	37,217
2023-04-26	13.450	13.650	12.400	12.500	12.500	14,543
2023-04-25	13.950	14.000	13.200	13.350	13.350	5,514
2023-04-24	13.950	14.250	13.750	13.750	13.750	7,161
2023-04-21	13.750	13.800	13.500	13.700	13.700	3,610
2023-04-20	13.900	14.200	13.650	13.750	13.750	7,046
2023-04-19	14.000	14.550	14.000	14.000	14.000	10,060
2023-04-18	14.050	14.500	13.950	14.000	14.000	22,992
2023-04-17	14.000	14.900	14.000	14.050	14.050	10,671
2023-04-14	14.050	15.150	14.000	14.200	14.200	13,320
2023-04-13	14.000	15.000	14.000	14.150	14.150	26,631
2023-04-12	14.600	14.600	14.000	14.100	14.100	4,890
2023-04-11	14.850	14.850	14.300	14.450	14.450	7,647
2023-04-06	15.050	15.150	14.700	14.700	14.700	6,199
2023-04-05	14.850	15.150	14.850	14.950	14.950	11,515

← NewerPage 15 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.