Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	14.850	15.350	14.800	14.950	14.950	12,969
2023-04-03	14.700	15.200	14.500	14.550	14.550	6,907
2023-03-31	14.800	15.400	14.250	14.450	14.450	9,123
2023-03-30	14.600	14.900	14.300	14.600	14.600	13,718
2023-03-29	14.500	14.800	14.400	14.550	14.550	13,198
2023-03-28	14.200	14.800	14.100	14.500	14.500	17,223
2023-03-27	13.500	14.450	13.500	14.250	14.250	14,447
2023-03-24	12.800	13.450	12.600	13.450	13.450	9,613
2023-03-23	12.350	12.850	12.350	12.800	12.800	5,081
2023-03-22	12.000	12.350	12.000	12.250	12.250	6,274
2023-03-21	12.850	12.850	12.050	12.350	12.350	3,616
2023-03-20	11.850	12.850	11.850	12.800	12.800	7,828
2023-03-17	12.600	12.850	12.600	12.850	12.850	546
2023-03-16	11.700	13.000	11.500	13.000	13.000	6,207
2023-03-15	13.000	13.000	11.650	11.800	11.800	10,482
2023-03-14	12.700	13.000	12.700	13.000	13.000	1,402
2023-03-13	13.100	13.100	12.450	12.700	12.700	1,453
2023-03-10	13.000	13.100	12.650	13.000	13.000	7,137
2023-03-09	13.050	13.300	13.000	13.300	13.300	2,041
2023-03-08	13.600	13.600	13.000	13.300	13.300	8,354
2023-03-07	14.000	14.000	13.250	13.600	13.600	5,366
2023-03-06	13.750	14.050	13.500	13.900	13.900	5,561
2023-03-03	13.600	13.650	13.550	13.550	13.550	720
2023-03-02	13.450	13.600	13.450	13.600	13.600	1,146
2023-03-01	13.150	14.100	13.150	13.300	13.300	5,351
2023-02-28	13.400	13.550	12.150	12.900	12.900	12,795
2023-02-27	13.800	13.950	13.000	13.250	13.250	13,660
2023-02-24	14.300	14.300	13.500	13.750	13.750	8,668
2023-02-23	14.900	14.900	13.600	14.300	14.300	24,012
2023-02-22	15.000	15.000	14.700	14.900	14.900	2,466
2023-02-21	14.750	15.100	14.750	14.950	14.950	2,725
2023-02-20	14.950	15.400	14.750	14.950	14.950	4,273
2023-02-17	15.150	15.150	14.750	14.750	14.750	1,002
2023-02-16	15.550	15.550	15.150	15.300	15.300	198
2023-02-15	15.300	15.300	15.300	15.300	15.300	1
2023-02-14	15.500	15.500	15.250	15.500	15.500	82
2023-02-13	16.100	16.100	15.200	15.450	15.450	5,319
2023-02-10	16.300	16.350	15.300	16.150	16.150	1,900
2023-02-09	15.550	16.300	15.550	16.300	16.300	6,156
2023-02-08	16.050	16.050	15.600	15.900	15.900	2,183
2023-02-07	16.300	16.350	15.850	16.050	16.050	3,548
2023-02-06	16.150	16.200	15.600	16.200	16.200	2,158
2023-02-03	16.150	16.550	16.000	16.150	16.150	2,697
2023-02-02	16.200	17.000	15.700	15.850	15.850	9,509
2023-02-01	15.900	16.150	15.700	16.150	16.150	4,085
2023-01-31	15.350	16.000	15.300	16.000	16.000	12,175
2023-01-30	14.350	15.350	14.350	15.050	15.050	13,729
2023-01-27	14.950	14.950	14.150	14.550	14.550	3,609
2023-01-26	14.650	14.900	14.650	14.900	14.900	685
2023-01-25	14.700	14.900	14.650	14.900	14.900	4,449
2023-01-24	15.150	15.150	14.550	15.000	15.000	1,871
2023-01-23	15.200	15.200	14.800	14.800	14.800	3,635
2023-01-20	15.200	15.200	14.850	15.000	15.000	1,490
2023-01-19	15.100	15.300	15.000	15.200	15.200	3,718
2023-01-18	15.000	15.200	14.900	15.100	15.100	4,159
2023-01-17	14.750	15.050	14.700	14.950	14.950	5,174
2023-01-16	14.650	14.750	14.550	14.750	14.750	8,574
2023-01-13	14.100	15.300	14.050	14.500	14.500	13,435
2023-01-12	13.800	14.000	13.500	13.950	13.950	11,456
2023-01-11	14.350	14.450	13.800	14.150	14.150	6,004

← NewerPage 16 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.