Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Enteq Technologies Plc (5EQ.F)

0.0005
0.0000
(0.00%)
At close: April 25 at 9:39:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.00050.00050.00050.00050.0005-
Apr 24, 20250.00050.00050.00050.00050.0005-
Apr 23, 20250.00050.00050.00050.00050.0005-
Apr 22, 20250.00050.00050.00050.00050.0005-
Apr 17, 20250.00050.00050.00050.00050.0005-
Apr 16, 20250.00050.00050.00050.00050.0005-
Apr 15, 20250.00050.00050.00050.00050.0005-
Apr 14, 20250.00050.00050.00050.00050.0005-
Apr 11, 20250.00050.00050.00050.00050.0005-
Apr 10, 20250.00050.00050.00050.00050.0005-
Apr 9, 20250.00050.00050.00050.00050.0005-
Apr 8, 20250.00050.00050.00050.00050.0005-
Apr 7, 20250.00200.00200.00050.00050.0005-
Apr 4, 20250.00200.00200.00200.00200.0020-
Apr 3, 20250.00250.00250.00200.00200.0020-
Apr 2, 20250.00250.00250.00250.00250.0025-
Apr 1, 20250.00200.00250.00200.00250.0025-
Mar 31, 20250.00200.00250.00200.00250.0025-
Mar 28, 20250.00250.00250.00250.00250.0025-
Mar 27, 20250.00200.00250.00200.00250.0025-
Mar 26, 20250.00300.00300.00300.00300.0030-
Mar 25, 20250.00300.00300.00300.00300.0030-
Mar 24, 20250.00300.00300.00300.00300.0030-
Mar 21, 20250.00450.00450.00350.00350.0035-
Mar 20, 20250.00300.00350.00300.00350.0035-
Mar 19, 20250.00350.00350.00350.00350.0035-
Mar 18, 20250.00300.00350.00300.00350.0035-
Mar 17, 20250.00300.00300.00300.00300.0030-
Mar 14, 20250.00350.00350.00350.00350.0035-
Mar 13, 20250.00350.00350.00350.00350.0035-
Mar 12, 20250.00350.00350.00350.00350.0035-
Mar 11, 20250.00350.00350.00350.00350.0035-
Mar 10, 20250.00400.00400.00350.00350.0035-
Mar 7, 20250.00550.00550.00400.00400.0040-
Mar 6, 20250.00050.00550.00050.00550.0055-
Mar 5, 20250.00500.00500.00050.00050.0005-
Mar 4, 20250.00500.00500.00450.00450.0045-
Mar 3, 20250.00500.00500.00500.00500.0050-
Feb 28, 20250.00450.00500.00450.00500.0050-
Feb 27, 20250.00500.00500.00500.00500.0050-
Feb 26, 20250.00450.00500.00450.00500.0050-
Feb 25, 20250.00500.00500.00500.00500.0050-
Feb 24, 20250.00900.00900.00500.00500.0050-
Feb 21, 20250.01050.01050.01050.01050.0105-
Feb 20, 20250.00900.01050.00900.01050.0105-
Feb 19, 20250.00900.01000.00900.01000.01005,000
Feb 18, 20250.00900.00900.00900.00900.0090-
Feb 17, 20250.00900.00900.00900.00900.0090-
Feb 14, 20250.00900.00900.00900.00900.0090-
Feb 13, 20250.00900.00900.00900.00900.0090-
Feb 12, 20250.00900.00900.00900.00900.0090-
Feb 11, 20250.01150.01150.01050.01050.0105-
Feb 10, 20250.05400.05400.05000.05000.05005,350
Feb 7, 20250.01000.05400.01000.04900.0490110,000
Feb 6, 20250.00050.00050.00050.00050.0005-
Feb 5, 20250.00050.00050.00050.00050.0005-
Feb 4, 20250.00050.00050.00050.00050.0005-
Feb 3, 20250.00050.00050.00050.00050.0005-
Jan 31, 20250.00050.00050.00050.00050.0005-
Jan 30, 20250.00050.00050.00050.00050.0005-
Jan 29, 20250.00050.00050.00050.00050.0005-
Jan 28, 20250.00050.00050.00050.00050.0005-
Jan 27, 20250.00050.00050.00050.00050.0005-
Jan 24, 20250.00050.00050.00050.00050.0005-
Jan 23, 20250.00050.00050.00050.00050.0005-
Jan 22, 20250.00050.00050.00050.00050.0005-
Jan 21, 20250.00050.00050.00050.00050.0005-
Jan 20, 20250.00050.00050.00050.00050.0005-
Jan 17, 20250.00050.00050.00050.00050.0005-
Jan 16, 20250.00050.00050.00050.00050.0005-
Jan 15, 20250.00050.00050.00050.00050.0005-
Jan 14, 20250.00050.00050.00050.00050.0005-
Jan 13, 20250.00050.00050.00050.00050.0005-
Jan 10, 20250.00050.00050.00050.00050.0005-
Jan 9, 20250.01600.01750.01600.01750.0175-
Jan 8, 20250.01650.01750.01650.01750.0175-
Jan 7, 20250.01750.01750.01750.01750.0175-
Jan 6, 20250.01750.01750.01750.01750.0175-
Jan 3, 20250.01750.01750.01750.01750.0175-
Jan 2, 20250.01750.02000.01750.02000.0200-
Dec 30, 20240.01750.01750.01750.01750.0175-
Dec 27, 20240.01750.02000.01750.02000.02002,000
Dec 23, 20240.01750.02000.01750.02000.0200-
Dec 20, 20240.01750.02000.01750.02000.0200-
Dec 19, 20240.01800.02000.01800.02000.0200-
Dec 18, 20240.01750.02050.01750.02050.0205-
Dec 17, 20240.01800.02000.01800.02000.0200-
Dec 16, 20240.01750.01750.01750.01750.0175-
Dec 13, 20240.01750.02000.01750.02000.0200-
Dec 12, 20240.01800.02000.01800.02000.0200-
Dec 11, 20240.01800.02050.01800.02050.0205-
Dec 10, 20240.01750.02050.01750.02050.0205-
Dec 9, 20240.01650.02000.01650.02000.0200-
Dec 6, 20240.02250.02250.02250.02250.0225-
Dec 5, 20240.02250.02350.02250.02350.0235-
Dec 4, 20240.02600.02600.02550.02550.0255-
Dec 3, 20240.02600.02900.02600.02900.0290-
Dec 2, 20240.02600.02900.02600.02900.0290-
Nov 29, 20240.02600.02900.02600.02900.0290-
Nov 28, 20240.02600.02900.02600.02900.0290-
Nov 27, 20240.02600.02900.02600.02900.0290-
Nov 26, 20240.02550.02900.02550.02900.0290-
Nov 25, 20240.02600.02600.02600.02600.0260-
Nov 22, 20240.02600.02600.02400.02400.0240-
Nov 21, 20240.02600.02900.02600.02900.0290-
Nov 20, 20240.02600.02900.02600.02900.0290-
Nov 19, 20240.02550.02850.02550.02850.0285-
Nov 18, 20240.02550.02550.02550.02550.0255-
Nov 15, 20240.02600.02650.02600.02650.0265-
Nov 14, 20240.02600.02650.02600.02650.0265-
Nov 13, 20240.02850.02850.02650.02650.0265-
Nov 12, 20240.02850.02900.02850.02900.0290-
Nov 11, 20240.02850.02850.02850.02850.0285-
Nov 8, 20240.02850.03150.02850.03150.0315-
Nov 7, 20240.02850.03150.02850.03150.0315-
Nov 6, 20240.02800.02800.02800.02800.0280-
Nov 5, 20240.02800.02800.02800.02800.0280-
Nov 4, 20240.02800.03100.02800.03100.0310-
Nov 1, 20240.02750.02750.02750.02750.0275-
Oct 31, 20240.02800.02900.02800.02900.0290-
Oct 30, 20240.02850.02900.02850.02900.0290-
Oct 29, 20240.02850.02950.02850.02950.0295-
Oct 28, 20240.02800.02800.02800.02800.0280-
Oct 25, 20240.02800.02800.02800.02800.0280-
Oct 24, 20240.02850.02950.02850.02950.0295-
Oct 23, 20240.02850.02950.02850.02950.0295-
Oct 22, 20240.03200.03200.02950.02950.0295-
Oct 21, 20240.03200.03350.03200.03350.0335-
Oct 18, 20240.03200.03200.03200.03200.0320-
Oct 17, 20240.03150.03350.03150.03350.0335-
Oct 16, 20240.03150.03350.03150.03350.0335-
Oct 15, 20240.03200.03350.03200.03350.0335-
Oct 14, 20240.03050.03350.03050.03350.0335-
Oct 11, 20240.03050.03050.03050.03050.0305-
Oct 10, 20240.03050.03200.03050.03200.0320-
Oct 9, 20240.03150.03200.03150.03200.0320-
Oct 8, 20240.03150.03350.03150.03350.0335-
Oct 7, 20240.03050.03350.03050.03350.0335-
Oct 4, 20240.03250.03250.03250.03250.0325-
Oct 3, 20240.03250.03750.03250.03750.0375-
Oct 2, 20240.03800.03800.03650.03650.0365-
Oct 1, 20240.03900.03900.03900.03900.0390-
Sep 30, 20240.03900.03900.03900.03900.0390-
Sep 27, 20240.03900.04000.03900.04000.0400-
Sep 26, 20240.03750.04000.03750.04000.0400-
Sep 25, 20240.08800.08800.04000.04000.04005,800
Sep 24, 20240.09000.09000.09000.09000.0900-
Sep 23, 20240.09000.09000.09000.09000.0900-
Sep 20, 20240.09000.09000.09000.09000.0900-
Sep 19, 20240.09000.09000.09000.09000.0900-
Sep 18, 20240.09000.09000.09000.09000.09004,252
Sep 17, 20240.07550.07550.07550.07550.0755-
Sep 16, 20240.06300.07800.06300.07800.0780-
Sep 13, 20240.06300.06600.06300.06600.0660-
Sep 12, 20240.06300.06300.06300.06300.0630-
Sep 11, 20240.06300.06600.06300.06600.0660-
Sep 10, 20240.06300.06650.06300.06650.0665-
Sep 9, 20240.06300.06300.06300.06300.0630-
Sep 6, 20240.06350.06600.06350.06600.0660-
Sep 5, 20240.06300.06650.06300.06650.0665-
Sep 4, 20240.06350.06650.06350.06650.0665-
Sep 3, 20240.05750.06650.05750.06650.0665-
Sep 2, 20240.05750.05750.05750.05750.0575-
Aug 30, 20240.05750.06200.05750.06200.0620-
Aug 29, 20240.05750.06200.05750.06200.0620-
Aug 28, 20240.05750.06200.05750.06200.0620-
Aug 27, 20240.05700.06200.05700.06200.0620-
Aug 26, 20240.05700.05700.05700.05700.0570-
Aug 23, 20240.05700.06150.05700.06150.0615-
Aug 22, 20240.05650.06100.05650.06100.0610-
Aug 21, 20240.05650.06100.05650.06100.0610-
Aug 20, 20240.05650.05950.05650.05950.0595-
Aug 19, 20240.05650.06250.05650.06250.0625-
Aug 16, 20240.05650.06250.05650.06250.0625-
Aug 15, 20240.05600.05600.05600.05600.0560-
Aug 14, 20240.05600.06200.05600.06200.0620-
Aug 13, 20240.05650.05650.05650.05650.0565-
Aug 12, 20240.05600.06200.05600.06200.0620-
Aug 9, 20240.05600.06200.05600.06200.0620-
Aug 8, 20240.05550.05550.05550.05550.0555-
Aug 7, 20240.05600.06150.05600.06150.0615-
Aug 6, 20240.06200.06200.06150.06150.0615-
Aug 5, 20240.06200.06200.06200.06200.0620-
Aug 2, 20240.06250.06250.06250.06250.0625-
Aug 1, 20240.06300.06750.06300.06750.0675-
Jul 31, 20240.06350.06800.06350.06800.0680-
Jul 30, 20240.06350.06800.06350.06800.0680-
Jul 29, 20240.06300.06800.06300.06800.0680-
Jul 26, 20240.06350.06350.06350.06350.0635-
Jul 25, 20240.06350.06800.06350.06800.0680-
Jul 24, 20240.06350.06850.06350.06850.0685-
Jul 23, 20240.06350.06800.06350.06800.0680-
Jul 22, 20240.06350.06350.06350.06350.0635-
Jul 19, 20240.06350.06350.06350.06350.0635-
Jul 18, 20240.06350.06950.06350.06950.0695-
Jul 17, 20240.06350.06950.06350.06950.0695-
Jul 16, 20240.06350.06950.06350.06950.0695-
Jul 15, 20240.06350.06350.06350.06350.0635-
Jul 12, 20240.06350.06950.06350.06950.0695-
Jul 11, 20240.06350.06950.06350.06950.0695-
Jul 10, 20240.06300.06900.06300.06900.0690-
Jul 9, 20240.06300.06900.06300.06900.0690-
Jul 8, 20240.06300.06300.06300.06300.0630-
Jul 5, 20240.06300.06900.06300.06900.0690-
Jul 4, 20240.06300.06900.06300.06900.0690-
Jul 3, 20240.06300.06900.06300.06900.0690-
Jul 2, 20240.06250.06900.06250.06900.0690-
Jul 1, 20240.06250.06250.06250.06250.0625-
Jun 28, 20240.06300.06850.06300.06850.0685-
Jun 27, 20240.06300.06900.06300.06900.0690-
Jun 26, 20240.06300.06900.06300.06900.0690-
Jun 25, 20240.06300.06900.06300.06900.0690-
Jun 24, 20240.06300.06900.06300.06900.0690-
Jun 21, 20240.06300.06300.06300.06300.0630-
Jun 20, 20240.06300.06900.06300.06900.0690-
Jun 19, 20240.06300.06900.06300.06900.0690-
Jun 18, 20240.06900.06900.06900.06900.0690-
Jun 17, 20240.06900.07200.06900.07200.0720-
Jun 14, 20240.06950.07200.06950.07200.0720-
Jun 13, 20240.06900.07250.06900.07250.0725-
Jun 12, 20240.06900.07200.06900.07200.0720-
Jun 11, 20240.06900.07200.06900.07200.0720-
Jun 10, 20240.06900.06900.06900.06900.0690-
Jun 7, 20240.06850.07150.06850.07150.0715-
Jun 6, 20240.06850.07150.06850.07150.0715-
Jun 5, 20240.06850.07150.06850.07150.0715-
Jun 4, 20240.06850.07100.06850.07100.0710-
Jun 3, 20240.06800.06800.06800.06800.0680-
May 31, 20240.06850.06850.06850.06850.0685-
May 30, 20240.06850.07300.06850.07300.0730-
May 29, 20240.06850.07300.06850.07300.0730-
May 28, 20240.07400.07700.07400.07700.0770-
May 27, 20240.08100.08100.08100.08100.0810-
May 24, 20240.08000.08000.08000.08000.0800-
May 23, 20240.08000.08600.08000.08600.0860-
May 22, 20240.08000.08600.08000.08600.0860-
May 21, 20240.08000.08550.08000.08550.0855-
May 20, 20240.07950.07950.07950.07950.0795-
May 17, 20240.07950.07950.07950.07950.0795-
May 16, 20240.07950.08500.07950.08500.0850-
May 15, 20240.07900.07900.07900.07900.0790-
May 14, 20240.07900.08500.07900.08500.0850-
May 13, 20240.07900.07900.07900.07900.0790-
May 10, 20240.07900.08500.07900.08500.0850-
May 9, 20240.07900.07900.07900.07900.0790-
May 8, 20240.07900.09050.07900.09050.0905-
May 7, 20240.07950.08500.07950.08500.0850-
May 6, 20240.07950.07950.07950.07950.0795-
May 3, 20240.07950.08500.07950.08500.0850-
May 2, 20240.07950.07950.07950.07950.0795-
Apr 30, 20240.08000.08550.08000.08550.0855-
Apr 29, 20240.07950.08550.07950.08550.0855-
Apr 26, 20240.07950.08550.07950.08550.0855-
Apr 25, 20240.07950.08500.07950.08500.0850-