Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	18.650	18.650	18.000	18.350	18.350	3,163
2022-04-29	17.950	18.600	17.950	18.450	18.450	7,440
2022-04-28	18.450	18.500	17.650	18.350	18.350	11,810
2022-04-27	18.750	18.800	18.200	18.400	18.400	7,042
2022-04-26	18.400	18.950	18.400	18.550	18.550	13,535
2022-04-25	18.800	18.800	18.100	18.500	18.500	5,384
2022-04-22	18.600	18.900	18.550	18.900	18.900	3,707
2022-04-21	18.800	18.800	18.700	18.800	18.800	3,544
2022-04-20	19.350	19.350	18.550	18.700	18.700	5,392
2022-04-19	18.750	18.800	18.350	18.400	18.400	4,434
2022-04-14	18.750	18.900	18.000	18.400	18.400	10,952
2022-04-13	18.550	18.750	18.150	18.650	18.650	6,813
2022-04-12	19.100	19.100	18.300	18.700	18.700	13,057
2022-04-11	19.350	19.350	19.000	19.000	19.000	7,505
2022-04-08	19.800	19.800	18.250	19.000	19.000	39,092
2022-04-07	22.700	22.700	19.100	19.400	19.400	52,039
2022-04-06	23.600	23.600	22.900	23.100	23.100	4,676
2022-04-05	23.800	24.100	23.400	23.600	23.600	7,959
2022-04-04	23.600	25.000	23.400	23.800	23.800	20,909
2022-04-01	23.000	23.300	22.700	23.300	23.300	1,596
2022-03-31	22.500	22.800	22.050	22.800	22.800	3,675
2022-03-30	22.550	23.000	22.550	22.550	22.550	2,774
2022-03-29	22.700	22.900	22.200	22.900	22.900	5,005
2022-03-28	22.950	22.950	22.400	22.750	22.750	2,049
2022-03-25	22.950	23.000	22.550	23.000	23.000	5,648
2022-03-24	23.000	23.000	22.550	22.950	22.950	2,549
2022-03-23	23.250	24.800	22.700	22.850	22.850	25,871
2022-03-22	23.250	23.300	23.000	23.300	23.300	2,102
2022-03-21	23.000	23.300	22.800	22.800	22.800	6,742
2022-03-18	23.150	23.150	22.500	22.900	22.900	3,811
2022-03-17	22.400	23.050	22.400	23.000	23.000	3,211
2022-03-16	21.850	22.350	21.300	22.350	22.350	3,374
2022-03-15	22.800	22.800	20.900	21.900	21.900	1,877
2022-03-14	23.200	23.450	22.150	22.800	22.800	7,665
2022-03-11	23.250	23.450	22.600	23.100	23.100	8,458
2022-03-10	23.200	23.500	22.600	22.700	22.700	18,809
2022-03-09	20.850	21.700	20.050	21.650	21.650	5,257
2022-03-08	20.100	20.850	19.800	20.450	20.450	9,116
2022-03-07	19.020	19.800	18.920	19.800	19.800	4,219
2022-03-04	20.500	20.500	19.000	19.600	19.600	9,941
2022-03-03	20.750	21.950	20.050	20.700	20.700	16,408
2022-03-02	18.620	21.550	18.620	19.660	19.660	24,112
2022-03-01	18.760	19.580	18.020	19.020	19.020	11,690
2022-02-28	18.020	19.400	17.180	18.640	18.640	9,534
2022-02-25	18.480	19.200	18.000	18.760	18.760	8,221
2022-02-24	17.820	18.440	16.500	17.780	17.780	10,039
2022-02-23	19.000	19.000	18.120	18.480	18.480	7,038
2022-02-22	18.540	18.620	17.500	18.620	18.620	3,984
2022-02-21	19.920	19.920	18.940	19.300	19.300	839
2022-02-18	19.620	19.740	19.340	19.720	19.720	609
2022-02-17	20.200	20.200	19.640	19.920	19.920	1,283
2022-02-16	19.660	20.200	19.640	19.920	19.920	1,109
2022-02-15	19.520	20.100	19.320	19.640	19.640	3,255
2022-02-14	19.860	19.960	19.000	19.600	19.600	1,513
2022-02-11	19.780	20.150	19.380	20.000	20.000	1,622
2022-02-10	19.880	19.880	19.320	19.660	19.660	1,514
2022-02-09	19.040	19.880	19.040	19.500	19.500	4,297
2022-02-08	19.640	19.640	18.900	19.040	19.040	3,214
2022-02-07	20.050	20.050	19.080	19.080	19.080	7,424
2022-02-04	19.460	19.860	19.100	19.100	19.100	4,157

← NewerPage 20 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.