Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	13.600	14.450	13.600	14.250	14.250	20,925
2023-01-09	13.600	13.750	13.500	13.600	13.600	5,575
2023-01-06	13.800	13.800	13.200	13.550	13.550	3,302
2023-01-05	13.900	14.200	13.300	13.500	13.500	8,561
2023-01-04	13.500	14.200	13.500	14.000	14.000	1,099
2023-01-03	14.800	14.800	13.850	14.000	14.000	3,078
2023-01-02	14.100	14.800	13.850	14.800	14.800	1,835
2022-12-30	13.950	14.600	13.600	14.250	14.250	41,915
2022-12-29	14.300	14.400	13.650	14.000	14.000	6,284
2022-12-28	14.100	14.400	14.000	14.300	14.300	10,375
2022-12-27	14.350	14.500	13.600	14.400	14.400	10,414
2022-12-23	15.100	15.100	14.400	14.500	14.500	16,632
2022-12-22	15.150	15.300	14.500	14.650	14.650	20,391
2022-12-21	15.900	15.900	15.150	15.650	15.650	3,553
2022-12-20	15.450	15.650	15.250	15.500	15.500	9,377
2022-12-19	15.050	15.700	15.050	15.450	15.450	4,293
2022-12-16	15.350	15.350	14.700	14.700	14.700	2,063
2022-12-15	14.600	15.350	14.600	15.350	15.350	2,389
2022-12-14	15.200	15.200	14.350	15.050	15.050	8,890
2022-12-13	14.600	15.450	14.400	14.700	14.700	9,729
2022-12-12	15.100	15.100	14.200	14.600	14.600	11,019
2022-12-09	17.250	17.250	14.000	14.000	14.000	30,987
2022-12-08	17.500	17.500	17.050	17.500	17.500	942
2022-12-07	18.800	18.800	17.500	17.700	17.700	6,326
2022-12-06	18.250	19.050	18.250	18.900	18.900	9,617
2022-12-05	17.800	18.250	17.700	18.150	18.150	2,326
2022-12-02	17.700	17.700	17.400	17.700	17.700	35
2022-12-01	17.700	17.850	17.400	17.700	17.700	1,468
2022-11-30	17.500	17.700	17.200	17.700	17.700	609
2022-11-29	17.550	17.550	16.900	17.200	17.200	6,161
2022-11-28	17.800	17.800	17.500	17.800	17.800	155
2022-11-25	17.700	17.800	17.500	17.800	17.800	1,254
2022-11-24	17.500	17.700	17.150	17.650	17.650	872
2022-11-23	17.500	17.700	16.850	17.450	17.450	3,286
2022-11-22	17.750	17.800	17.200	17.750	17.750	963
2022-11-21	17.800	17.800	17.300	17.750	17.750	3,734
2022-11-18	17.950	17.950	17.500	17.800	17.800	3,829
2022-11-17	18.000	18.000	17.600	17.950	17.950	1,327
2022-11-16	18.000	18.000	17.600	17.950	17.950	1,074
2022-11-15	18.350	18.450	17.900	18.000	18.000	2,505
2022-11-14	17.800	18.000	16.700	18.000	18.000	5,081
2022-11-11	16.550	17.000	16.100	17.000	17.000	2,801
2022-11-10	16.650	16.850	16.100	16.450	16.450	1,379
2022-11-09	16.750	16.750	16.200	16.500	16.500	2,504
2022-11-08	17.450	17.450	16.300	16.750	16.750	7,227
2022-11-07	17.500	17.500	16.850	17.300	17.300	3,316
2022-11-04	17.950	17.950	17.500	17.750	17.750	874
2022-11-03	17.950	17.950	17.500	17.850	17.850	238
2022-11-02	18.250	18.250	17.950	17.950	17.950	2,574
2022-11-01	17.900	18.250	17.700	17.950	17.950	2,680
2022-10-31	17.650	17.650	17.500	17.650	17.650	2,770
2022-10-28	17.400	17.550	17.400	17.500	17.500	2,202
2022-10-27	17.050	17.400	16.750	17.250	17.250	1,429
2022-10-26	16.600	17.600	16.600	17.050	17.050	982
2022-10-25	16.550	16.750	16.550	16.750	16.750	440
2022-10-24	16.850	17.250	16.600	16.800	16.800	1,171
2022-10-21	16.450	16.650	16.450	16.650	16.650	54
2022-10-20	16.500	16.800	16.350	16.800	16.800	2,043
2022-10-19	16.600	17.000	16.400	17.000	17.000	3,455
2022-10-18	17.000	17.000	16.500	17.000	17.000	2,930

← NewerPage 17 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.