Enapter AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	23.250	23.500	22.600	23.050	22.999	8,405
2021-11-09	23.300	23.500	22.950	23.250	23.199	8,260
2021-11-08	23.000	23.400	22.550	23.000	22.949	15,626
2021-11-05	23.000	23.400	22.300	22.500	22.450	21,885
2021-11-04	21.550	22.600	20.750	22.300	22.251	39,529
2021-11-03	22.700	23.500	21.000	21.900	21.852	25,855
2021-11-02	23.500	23.500	22.500	22.750	22.700	36,009
2021-11-01	25.650	25.900	23.000	23.750	23.698	35,069
2021-10-29	27.450	27.450	24.600	24.650	24.596	6,344
2021-10-28	26.050	28.250	26.050	27.750	27.689	3,070
2021-10-27	28.800	28.800	27.650	28.100	28.038	1,163
2021-10-26	27.350	28.300	27.200	28.250	28.188	4,083
2021-10-25	29.300	29.300	27.500	27.700	27.639	7,380
2021-10-22	29.500	30.000	29.350	29.500	29.435	5,340
2021-10-21	30.150	30.150	29.050	29.050	28.986	2,976
2021-10-20	27.550	30.200	26.850	29.700	29.635	9,901
2021-10-19	27.800	28.200	27.300	27.700	27.639	5,762
2021-10-18	26.200	27.950	26.200	27.400	27.340	7,993
2021-10-15	26.400	26.600	25.300	25.300	25.244	4,832
2021-10-14	24.400	26.200	24.400	26.200	26.142	2,597

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

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.