Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	17.250	17.900	17.050	17.900	17.900	6,546
2022-07-22	17.600	17.600	17.200	17.400	17.400	3,834
2022-07-21	17.600	17.650	17.400	17.500	17.500	1,714
2022-07-20	17.750	17.750	17.450	17.450	17.450	3,478
2022-07-19	17.500	17.500	17.300	17.450	17.450	4,971
2022-07-18	17.350	17.500	17.300	17.500	17.500	3,234
2022-07-15	17.750	17.800	17.400	17.600	17.600	1,173
2022-07-14	17.500	17.500	17.500	17.500	17.500	816
2022-07-13	17.600	17.600	17.400	17.500	17.500	2,225
2022-07-12	17.950	18.200	17.600	17.600	17.600	2,862
2022-07-11	17.950	17.950	17.550	17.800	17.800	3,467
2022-07-08	18.150	18.150	17.700	17.900	17.900	1,916
2022-07-07	17.900	18.050	17.850	17.850	17.850	1,791
2022-07-06	17.750	17.750	17.700	17.750	17.750	3,694
2022-07-05	17.800	17.800	17.750	17.800	17.800	2,000
2022-07-04	18.050	18.050	17.900	17.900	17.900	3,091
2022-07-01	18.350	18.350	17.800	17.900	17.900	3,487
2022-06-30	18.000	18.500	17.800	18.500	18.500	12,776
2022-06-29	17.950	18.100	17.900	18.100	18.100	10,429
2022-06-28	18.100	18.450	18.000	18.200	18.200	12,632
2022-06-27	18.050	18.050	17.800	17.950	17.950	4,458
2022-06-24	18.000	18.000	17.800	18.000	18.000	1,836
2022-06-23	18.400	18.400	17.800	18.000	18.000	3,102
2022-06-22	18.800	18.800	18.050	18.250	18.250	1,415
2022-06-21	18.100	19.050	18.100	18.800	18.800	6,876
2022-06-20	17.850	18.350	17.850	18.350	18.350	767
2022-06-17	17.700	18.000	17.700	17.850	17.850	1,046
2022-06-16	18.000	18.000	17.700	18.000	18.000	2,944
2022-06-15	18.250	18.300	17.950	17.950	17.950	903
2022-06-14	18.050	18.250	18.000	18.250	18.250	291
2022-06-13	18.050	18.450	18.000	18.000	18.000	4,206
2022-06-10	18.500	18.800	18.000	18.000	18.000	2,539
2022-06-09	18.700	18.700	18.650	18.650	18.650	250
2022-06-08	18.650	19.000	18.650	19.000	19.000	6,777
2022-06-07	18.300	18.650	18.200	18.450	18.450	2,966
2022-06-06	18.650	18.650	18.500	18.500	18.500	2,408
2022-06-03	18.750	18.800	18.650	18.650	18.650	686
2022-06-02	18.400	18.650	18.400	18.550	18.550	320
2022-06-01	18.650	18.900	18.350	18.600	18.600	1,790
2022-05-31	18.500	19.000	18.000	18.650	18.650	18,558
2022-05-30	18.350	18.650	18.200	18.550	18.550	6,689
2022-05-27	18.200	18.300	18.050	18.250	18.250	2,300
2022-05-26	18.250	18.250	18.000	18.200	18.200	3,899
2022-05-25	18.450	19.250	18.000	18.250	18.250	17,354
2022-05-24	18.100	18.400	18.100	18.200	18.200	1,685
2022-05-23	18.000	18.200	17.900	18.000	18.000	2,001
2022-05-20	18.000	18.200	17.850	17.900	17.900	5,406
2022-05-19	18.300	18.400	18.000	18.000	18.000	3,074
2022-05-18	18.600	18.600	17.800	18.000	18.000	3,268
2022-05-17	18.350	18.650	18.000	18.450	18.450	1,492
2022-05-16	18.000	18.500	17.900	17.950	17.950	3,467
2022-05-13	17.300	18.000	17.200	18.000	18.000	5,343
2022-05-12	17.500	17.500	17.000	17.100	17.100	7,927
2022-05-11	17.150	17.750	17.150	17.500	17.500	9,526
2022-05-10	17.050	17.100	15.800	16.850	16.850	17,930
2022-05-09	17.900	18.350	17.100	17.200	17.200	10,683
2022-05-06	18.900	18.900	17.900	18.000	18.000	10,478
2022-05-05	18.850	18.850	18.700	18.850	18.850	497
2022-05-04	18.750	18.900	18.550	18.750	18.750	3,042
2022-05-03	18.450	18.700	18.350	18.700	18.700	2,344

← NewerPage 19 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.