Enapter AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	19.460	19.860	19.100	19.100	19.100	4,157
2022-02-03	19.100	19.460	18.900	18.900	18.900	8,818
2022-02-02	19.160	19.920	19.000	19.100	19.100	10,271
2022-02-01	19.840	19.960	19.160	19.560	19.560	7,612
2022-01-31	18.960	19.800	18.960	19.100	19.100	4,058
2022-01-28	19.880	19.880	18.400	18.700	18.700	4,292
2022-01-27	20.100	20.900	18.180	18.600	18.600	8,135
2022-01-26	19.520	20.000	19.240	19.500	19.500	17,277
2022-01-25	19.520	20.000	19.100	19.500	19.500	9,458
2022-01-24	22.800	22.900	19.400	19.700	19.700	19,041
2022-01-21	21.900	23.150	21.900	23.150	23.150	961
2022-01-20	23.450	23.450	21.900	22.000	22.000	10,421
2022-01-19	23.400	23.650	23.300	23.500	23.500	1,201
2022-01-18	23.450	23.750	23.450	23.700	23.700	159
2022-01-17	23.800	23.800	23.450	23.450	23.450	620
2022-01-14	23.500	23.900	23.500	23.650	23.650	2,043
2022-01-13	24.050	24.250	23.550	23.600	23.600	1,529
2022-01-12	24.100	24.350	23.850	24.000	24.000	1,552
2022-01-11	24.000	24.400	23.800	24.400	24.400	2,595
2022-01-10	24.450	24.500	23.900	24.000	24.000	3,572
2022-01-07	24.500	24.550	23.850	23.850	23.850	11,254
2022-01-06	23.950	24.000	23.550	24.000	24.000	2,740
2022-01-05	24.000	24.400	24.000	24.000	24.000	1,594
2022-01-04	24.000	24.400	23.900	24.400	24.400	5,129
2022-01-03	23.300	24.000	23.300	23.500	23.500	2,008
2021-12-30	23.300	23.850	23.300	23.350	23.350	755
2021-12-29	23.550	23.650	23.350	23.450	23.450	3,446
2021-12-28	23.500	23.900	23.500	23.600	23.600	1,392
2021-12-27	23.650	24.000	23.450	23.500	23.500	5,666
2021-12-23	23.500	23.500	23.050	23.450	23.450	658
2021-12-22	22.950	23.250	22.950	23.100	23.100	1,660
2021-12-21	23.600	23.650	23.050	23.500	23.500	1,156
2021-12-20	22.750	23.800	22.300	23.200	23.200	2,829
2021-12-17	22.800	22.800	22.200	22.750	22.750	5,209
2021-12-16	23.500	23.900	21.550	22.700	22.700	13,993
2021-12-15	23.700	23.900	23.150	23.500	23.500	2,307
2021-12-14	23.850	24.000	23.050	23.350	23.350	4,512
2021-12-13	23.750	23.850	23.250	23.850	23.850	2,085
2021-12-10	23.100	23.750	23.100	23.750	23.750	2,153
2021-12-09	23.950	23.950	23.050	23.400	23.400	2,469
2021-12-08	23.400	24.500	23.200	23.800	23.800	3,202
2021-12-07	23.300	23.600	23.000	23.000	23.000	1,824
2021-12-06	23.700	23.950	23.150	23.950	23.897	2,136
2021-12-03	23.550	23.900	22.750	23.900	23.847	6,130
2021-12-02	24.350	24.400	23.750	24.000	23.947	2,968
2021-12-01	24.500	24.550	24.000	24.000	23.947	1,839
2021-11-30	23.850	24.550	23.600	24.550	24.496	7,013
2021-11-29	23.050	24.050	23.000	23.400	23.348	2,128
2021-11-26	24.400	24.600	22.600	22.600	22.550	6,957
2021-11-25	24.550	24.600	24.350	24.600	24.546	1,313
2021-11-24	24.550	24.600	23.950	23.950	23.897	2,222
2021-11-23	24.800	24.900	24.500	24.900	24.845	3,248
2021-11-22	25.650	25.650	24.900	24.900	24.845	6,194
2021-11-19	25.450	25.450	24.800	25.300	25.244	2,279
2021-11-18	25.450	25.550	24.700	25.100	25.045	1,221
2021-11-17	25.800	25.850	24.500	25.400	25.344	7,801
2021-11-16	24.550	25.700	24.400	25.700	25.643	7,501
2021-11-15	24.450	24.450	23.900	24.250	24.197	11,162
2021-11-12	23.700	24.000	23.200	23.900	23.847	9,861
2021-11-11	23.050	23.550	23.000	23.500	23.448	10,714

← NewerPage 21 of 22 · 1,276 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.