Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	17.500	17.500	17.050	17.400	17.400	1,358
2022-10-14	17.500	17.500	17.450	17.450	17.450	719
2022-10-13	17.400	17.400	17.000	17.400	17.400	737
2022-10-12	17.700	17.700	17.400	17.400	17.400	741
2022-10-11	17.550	18.000	17.250	17.650	17.650	11,196
2022-10-10	15.500	17.200	15.200	17.200	17.200	10,049
2022-10-07	15.250	15.250	15.000	15.250	15.250	1,091
2022-10-06	15.500	15.500	15.300	15.500	15.500	1,913
2022-10-05	15.100	15.500	15.000	15.350	15.350	3,372
2022-10-04	14.650	14.950	14.500	14.950	14.950	1,978
2022-10-03	14.300	14.400	14.250	14.400	14.400	173
2022-09-30	14.400	14.400	14.100	14.400	14.400	449
2022-09-29	14.700	14.700	14.300	14.300	14.300	3,299
2022-09-28	15.000	15.000	14.850	14.950	14.950	2,119
2022-09-27	14.100	15.150	13.950	14.850	14.850	7,484
2022-09-26	14.150	14.300	14.050	14.150	14.150	983
2022-09-23	14.750	14.750	14.300	14.400	14.400	3,300
2022-09-22	14.550	15.000	14.550	15.000	15.000	2,350
2022-09-21	14.850	14.850	14.450	14.450	14.450	1,502
2022-09-20	14.900	14.900	14.650	14.850	14.850	70
2022-09-19	15.000	15.000	14.700	14.900	14.900	729
2022-09-16	15.000	15.000	14.750	14.750	14.750	271
2022-09-15	14.950	15.150	14.950	15.050	15.050	4,532
2022-09-14	15.200	15.200	14.950	14.950	14.950	1,157
2022-09-13	15.300	15.300	14.900	15.050	15.050	6,805
2022-09-12	15.500	15.500	15.300	15.450	15.450	175
2022-09-09	15.400	15.550	15.300	15.300	15.300	1,329
2022-09-08	15.150	15.550	15.150	15.250	15.250	8,148
2022-09-07	15.200	15.350	15.100	15.150	15.150	1,406
2022-09-06	15.200	15.200	15.050	15.200	15.200	1,051
2022-09-05	15.500	15.500	14.850	14.900	14.900	5,672
2022-09-02	15.800	15.800	15.550	15.600	15.600	334
2022-09-01	15.600	15.800	15.600	15.800	15.800	119
2022-08-31	15.800	15.800	15.750	15.750	15.750	70
2022-08-30	15.900	15.900	15.750	15.850	15.850	1,556
2022-08-29	15.750	15.900	15.750	15.900	15.900	576
2022-08-26	16.200	16.200	15.400	15.400	15.400	3,106
2022-08-25	16.000	16.200	15.850	16.100	16.100	2,794
2022-08-24	15.600	15.950	15.500	15.950	15.950	267
2022-08-23	15.800	16.000	15.650	15.650	15.650	1,084
2022-08-22	16.100	16.100	15.900	15.900	15.900	22
2022-08-19	16.000	16.200	15.950	16.100	16.100	2,608
2022-08-18	15.900	16.100	15.700	16.100	16.100	4,849
2022-08-17	16.150	16.150	15.650	15.800	15.800	2,333
2022-08-16	15.950	16.200	15.400	16.200	16.200	9,368
2022-08-15	15.500	15.950	15.400	15.950	15.950	3,006
2022-08-12	15.300	15.650	15.000	15.500	15.500	4,734
2022-08-11	15.250	15.750	15.200	15.750	15.750	10,672
2022-08-10	15.350	15.600	14.900	15.200	15.200	3,877
2022-08-09	15.300	15.400	15.250	15.250	15.250	3,360
2022-08-08	15.400	15.400	14.950	15.300	15.300	16,383
2022-08-05	15.000	15.500	14.950	15.350	15.350	12,941
2022-08-04	15.950	16.150	15.650	15.850	15.850	11,295
2022-08-03	16.150	16.200	15.900	16.050	16.050	4,931
2022-08-02	16.450	16.450	16.000	16.200	16.200	3,302
2022-08-01	17.200	17.200	16.100	16.400	16.400	6,869
2022-07-29	16.700	17.100	16.300	16.850	16.850	6,207
2022-07-28	16.600	16.900	16.100	16.700	16.700	1,999
2022-07-27	16.800	16.800	16.500	16.500	16.500	2,324
2022-07-26	17.600	17.600	16.500	16.800	16.800	5,307

← NewerPage 18 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.