Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Endor AG (E2N.BE)

Compare
0.0065
0.0000
(0.00%)
At close: April 4 at 7:50:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00700.00700.00650.00650.0065-
Apr 3, 20250.00700.00700.00650.00650.0065-
Apr 2, 20250.00700.00700.00700.00700.0070-
Apr 1, 20250.00700.00700.00700.00700.0070-
Mar 31, 20250.00700.00700.00700.00700.0070-
Mar 28, 20250.00700.00700.00700.00700.0070-
Mar 27, 20250.00700.00700.00700.00700.0070-
Mar 26, 20250.00700.00700.00700.00700.0070-
Mar 25, 20250.00700.00700.00700.00700.0070-
Mar 24, 20250.00650.00700.00650.00700.0070-
Mar 21, 20250.00650.00650.00650.00650.0065-
Mar 20, 20250.00700.00850.00700.00700.0070-
Mar 19, 20250.00700.00850.00700.00700.0070-
Mar 18, 20250.00700.00850.00700.00700.0070-
Mar 17, 20250.00750.00850.00700.00700.0070-
Mar 14, 20250.00750.00850.00750.00800.0080-
Mar 13, 20250.00750.00900.00750.00800.0080-
Mar 12, 20250.00800.00900.00800.00800.0080-
Mar 11, 20250.00800.00950.00800.00800.0080-
Mar 10, 20250.00800.00950.00800.00800.0080-
Mar 7, 20250.00850.00950.00800.00800.0080-
Mar 6, 20250.00800.00950.00800.00850.0085-
Mar 5, 20250.00800.00950.00800.00800.0080-
Mar 4, 20250.00800.00950.00800.00800.0080-
Mar 3, 20250.00950.00950.00800.00800.0080-
Feb 28, 20250.00800.00950.00800.00800.0080-
Feb 27, 20250.00800.01000.00800.00800.0080-
Feb 26, 20250.00900.01000.00800.00800.0080-
Feb 25, 20250.00900.00950.00900.00900.0090-
Feb 24, 20250.00900.00950.00900.00900.0090-
Feb 21, 20250.00900.01000.00900.00900.0090-
Feb 20, 20250.00850.01000.00850.00900.0090-
Feb 19, 20250.00700.00700.00700.00700.0070-
Feb 18, 20250.00700.00750.00700.00700.0070-
Feb 17, 20250.00700.00800.00700.00700.0070-
Feb 14, 20250.00700.00850.00700.00700.0070-
Feb 13, 20250.00700.00800.00700.00700.0070-
Feb 12, 20250.00700.00800.00700.00700.0070-
Feb 11, 20250.00700.00800.00700.00700.0070-
Feb 10, 20250.00700.00850.00700.00700.0070-
Feb 7, 20250.00700.00850.00700.00700.0070-
Feb 6, 20250.00650.00700.00650.00700.0070-
Feb 5, 20250.00600.00650.00600.00650.0065-
Feb 4, 20250.00600.00600.00600.00600.0060-
Feb 3, 20250.00900.00900.00900.00900.0090-
Jan 31, 20250.00650.00650.00600.00600.0060-
Jan 30, 20250.00650.00700.00650.00650.0065-
Jan 29, 20250.00650.00700.00650.00650.0065-
Jan 28, 20250.00650.00700.00650.00650.0065-
Jan 27, 20250.00650.00700.00650.00650.0065-
Jan 24, 20250.00500.00650.00500.00650.0065-
Jan 23, 20250.00500.00500.00500.00500.0050-
Jan 22, 20250.00500.00500.00500.00500.0050-
Jan 21, 20250.00500.00500.00500.00500.0050-
Jan 20, 20250.00550.00550.00500.00500.0050-
Jan 17, 20250.00550.00550.00550.00550.0055-
Jan 16, 20250.00550.00550.00550.00550.0055-
Jan 15, 20250.01100.01100.01100.01100.0110-
Jan 14, 20250.00550.00550.00450.00450.0045-
Jan 13, 20250.00550.00550.00550.00550.0055-
Jan 10, 20250.01100.01100.00800.00800.0080-
Jan 9, 20250.00550.00550.00450.00450.0045-
Jan 8, 20250.00500.00550.00500.00550.0055-
Jan 7, 20250.00500.00500.00500.00500.0050-
Jan 6, 20250.00500.00500.00500.00500.0050-
Jan 3, 20250.00500.00500.00500.00500.0050-
Jan 2, 20250.00500.00500.00500.00500.0050-
Dec 30, 20240.00450.00450.00450.00450.0045-
Dec 27, 20240.00450.00450.00450.00450.0045-
Dec 23, 20240.00450.00450.00450.00450.0045-
Dec 20, 20240.00450.00450.00450.00450.0045-
Dec 19, 20240.00450.00450.00450.00450.0045-
Dec 18, 20240.00450.00450.00450.00450.0045-
Dec 17, 20240.00450.00450.00450.00450.0045-
Dec 16, 20240.00450.00450.00450.00450.0045-
Dec 13, 20240.00450.00450.00450.00450.0045-
Dec 12, 20240.00600.00600.00450.00450.0045-
Dec 11, 20240.00600.00600.00550.00550.0055-
Dec 10, 20240.00500.00550.00500.00550.0055-
Dec 9, 20240.00550.00550.00500.00550.0055-
Dec 6, 20240.01150.01150.01100.01100.0110-
Dec 5, 20240.00500.00550.00500.00500.0050-
Dec 4, 20240.00550.00550.00500.00500.0050-
Dec 3, 20240.00550.00550.00550.00550.0055-
Dec 2, 20240.00500.00600.00500.00550.0055-
Nov 29, 20240.00500.00600.00500.00600.0060-
Nov 28, 20240.00550.00550.00450.00450.0045-
Nov 27, 20240.00500.00600.00500.00600.0060-
Nov 26, 20240.00900.00900.00900.00900.0090-
Nov 25, 20240.00900.00900.00900.00900.0090-
Nov 22, 20240.00900.00900.00900.00900.0090-
Nov 21, 20240.00900.00900.00900.00900.0090-
Nov 20, 20240.00900.00900.00900.00900.0090-
Nov 19, 20240.00900.00900.00900.00900.0090-
Nov 18, 20240.00950.00950.00950.00950.0095-
Nov 15, 20240.00950.00950.00950.00950.0095-
Nov 14, 20240.00950.00950.00800.00800.0080-
Nov 13, 20240.00950.00950.00800.00950.0095-
Nov 12, 20240.01050.01050.00950.00950.0095-
Nov 11, 20240.01050.01050.01050.01050.0105-
Nov 8, 20240.01150.01150.01100.01100.0110-
Nov 7, 20240.01200.01200.01150.01150.0115-
Nov 6, 20240.01150.01150.01150.01150.0115-
Nov 5, 20240.01200.01200.01150.01150.0115-
Nov 4, 20240.01200.01300.01200.01200.0120-
Nov 1, 20240.01200.01200.01150.01200.0120-
Oct 31, 20240.00800.00800.00800.00800.0080-
Oct 30, 20240.00800.00800.00800.00800.0080-
Oct 29, 20240.00800.00800.00800.00800.0080-
Oct 28, 20240.00800.00800.00800.00800.0080-
Oct 25, 20240.00800.00800.00800.00800.0080-
Oct 24, 20240.00800.00800.00800.00800.0080-
Oct 23, 20240.00800.00800.00800.00800.0080-
Oct 22, 20240.00800.00800.00800.00800.0080-
Oct 21, 20240.00700.00700.00700.00700.0070-
Oct 18, 20240.00700.00700.00700.00700.0070-
Oct 17, 20240.00700.00700.00700.00700.0070-
Oct 16, 20240.01400.01400.00700.00700.0070-
Oct 15, 20240.01100.01150.01100.01150.0115-
Oct 14, 20240.01350.01350.01100.01100.0110-
Oct 11, 20240.01350.01350.01350.01350.0135-
Oct 10, 20240.01000.01000.01000.01000.0100-
Oct 9, 20240.01400.01400.01350.01350.0135-
Oct 8, 20240.01300.01300.01300.01300.0130-
Oct 7, 20240.01300.01300.01150.01150.0115-
Oct 4, 20240.01300.01300.01300.01300.0130-
Oct 3, 20240.01150.01150.01150.01150.0115-
Oct 2, 20240.09400.09400.09400.09400.0940-
Oct 1, 20240.01400.01400.01200.01200.0120-
Sep 30, 20240.00900.00900.00900.00900.0090-
Sep 27, 20240.00900.00900.00900.00900.0090-
Sep 26, 20240.01200.01200.00900.00900.0090-
Sep 25, 20240.01400.01400.01200.01250.0125-
Sep 24, 20240.01400.01450.01200.01450.0145-
Sep 23, 20240.01450.01450.01100.01250.0125-
Sep 20, 20240.01500.01500.01250.01400.0140-
Sep 19, 20240.01750.01750.01500.01500.0150-
Sep 18, 20240.01850.01850.01400.01500.0150-
Sep 17, 20240.01950.01950.01750.01900.0190-
Sep 16, 20240.02950.03250.02300.02300.0230-
Sep 13, 20240.05450.06000.05150.05200.0520-
Sep 12, 20240.05450.06800.05250.05250.0525-
Sep 11, 20240.05350.05350.04850.04900.0490-
Sep 10, 20240.39800.39800.39800.39800.3980-
Sep 9, 20240.16300.16500.16300.16500.1650-
Sep 6, 20240.05000.05750.05000.05750.0575-
Sep 5, 20240.04000.40000.04000.40000.4000-
Sep 4, 20240.06950.06950.05250.05500.05501,500
Sep 3, 20240.05050.05050.05050.05050.0505-
Sep 2, 20240.04950.05200.04900.05200.0520-
Aug 30, 20240.05150.06000.04900.04900.0490-
Aug 29, 20240.04500.05950.03600.03600.0360-
Aug 28, 20240.04500.04800.04300.04300.0430-
Aug 27, 20240.04950.05000.04500.05000.0500-
Aug 26, 20240.06100.06100.04650.04650.0465-
Aug 23, 20240.06100.06100.06000.06050.0605-
Aug 22, 20240.06600.07500.06600.06600.0660-
Aug 21, 20240.07400.07400.07400.07400.0740-
Aug 20, 20240.07600.08250.07600.08150.0815-
Aug 19, 20240.08750.09750.07500.08050.0805-
Aug 16, 20240.10200.10200.08700.08700.0870-
Aug 15, 20240.08800.12500.08800.09250.0925-
Aug 14, 20240.11000.12400.10500.10500.1050-
Aug 13, 20240.16400.16400.11100.11200.1120-
Aug 12, 20240.18200.18200.16400.16400.1640-
Aug 9, 20240.18300.18300.18200.18200.1820-
Aug 8, 20240.18200.19700.18200.18300.1830-
Aug 7, 20240.18300.19800.17700.18200.1820-
Aug 6, 20240.21000.21000.18500.18500.1850-
Aug 5, 20240.21000.22400.20800.20800.2080-
Aug 2, 20240.23400.23400.21200.21600.2160-
Aug 1, 20240.19900.23800.19900.23800.2380-
Jul 31, 20240.37000.37000.37000.37000.3700-
Jul 30, 20240.31400.31400.31400.31400.3140-
Jul 29, 20240.44600.44600.44600.44600.4460-
Jul 26, 20240.40000.45000.40000.44600.4460-
Jul 25, 20240.47000.49400.38600.39000.3900-
Jul 24, 20240.39000.46000.39000.46000.4600-
Jul 23, 20240.39000.39000.39000.39000.3900-
Jul 22, 20240.31400.46000.31400.39000.3900-
Jul 19, 20240.46400.47400.45800.45800.4580-
Jul 18, 20240.48600.48600.42400.45400.4540-
Jul 17, 20240.38600.48200.38600.47600.4760-
Jul 16, 20240.26000.44000.26000.38600.38601,000
Jul 15, 20240.22000.27000.22000.23400.2340-
Jul 12, 20240.27000.27000.24600.25400.2540-
Jul 11, 20240.25000.25000.24000.24400.2440-
Jul 10, 20240.27000.27000.25000.25000.2500-
Jul 9, 20240.19000.19000.19000.19000.1900-
Jul 8, 20240.19000.19000.19000.19000.1900-
Jul 5, 20240.25400.26000.25400.26000.2600-
Jul 4, 20240.26000.26000.23400.24000.2400-
Jul 3, 20240.24400.26400.23000.23000.2300-
Jul 2, 20240.26400.26400.20400.21000.2100-
Jul 1, 20240.31000.31000.24000.26400.2640-
Jun 28, 20240.29000.31000.26400.29000.2900-
Jun 27, 20240.27000.30600.27000.30600.3060-
Jun 26, 20240.31400.31400.27000.28400.2840-
Jun 25, 20240.29000.29000.28400.29000.2900-
Jun 24, 20240.29000.29400.29000.29400.2940-
Jun 21, 20240.18500.18500.18500.18500.1850-
Jun 20, 20240.31000.31400.29000.29400.2940-
Jun 19, 20240.31400.31400.27000.27000.2700-
Jun 18, 20240.36400.36400.33000.33000.3300-
Jun 17, 20240.36400.36400.34000.35400.3540-
Jun 14, 20240.36000.36000.32400.32400.3240-
Jun 13, 20240.31000.34400.31000.34400.3440-
Jun 12, 20240.30000.32400.30000.32400.3240-
Jun 11, 20240.32000.33000.29400.30400.3040-
Jun 10, 20240.34000.34000.28000.28000.2800-
Jun 7, 20240.27400.37000.26400.37000.3700-
Jun 6, 20240.24000.37600.24000.31400.3140-
Jun 5, 20240.37600.37600.37600.37600.3760-
Jun 4, 20240.32400.41000.32400.37600.3760-
Jun 3, 20240.31400.35600.24400.35600.3560-
May 31, 20240.20000.31400.20000.31400.3140-
May 30, 20240.22400.22400.20000.20000.2000-
May 29, 20240.21000.22400.20000.20000.2000-
May 28, 20240.21000.21000.21000.21000.2100-
May 27, 20240.21000.21000.20000.20000.2000-
May 24, 20240.21000.22000.21000.21000.2100-
May 23, 20240.21600.22000.20800.21000.2100-
May 22, 20240.23000.23200.20800.21200.2120-
May 21, 20240.21400.26000.21200.21200.2120-
May 20, 20240.21400.21400.19400.20400.2040-
May 17, 20240.22000.24000.19100.21400.2140-
May 16, 20240.24000.24000.18700.22000.2200-
May 15, 20240.46000.53500.37800.37800.3780-
May 14, 20240.36600.45000.36600.43200.4320-
May 13, 20240.27800.36000.27600.35800.3580520
May 10, 20240.35400.38400.27800.28400.28403,001
May 9, 20240.39800.39800.30400.30400.3040200
May 8, 20241.12001.12000.96001.02001.0200-
May 7, 20241.21001.22001.07001.10001.1000-
May 6, 20240.56001.49000.56001.25001.2500-
May 3, 20240.60500.60500.56000.56000.5600-
May 2, 20241.05001.12001.04001.04001.0400-
Apr 30, 20240.91000.95000.91000.92500.9250-
Apr 29, 20241.30001.30000.85000.85000.8500550
Apr 26, 20241.21001.28001.07001.09001.0900-
Apr 25, 20240.55000.67000.55000.61000.6100-
Apr 24, 20241.69001.69001.40001.40001.4000-
Apr 23, 20241.69001.69001.67001.67001.6700-
Apr 22, 20241.67001.70001.54001.66001.6600500
Apr 19, 20241.64001.66001.63001.66001.6600-
Apr 18, 20241.61001.63001.61001.63001.6300-
Apr 17, 20241.81001.81001.66001.70001.7000-
Apr 16, 20241.79001.82001.71001.81001.8100-
Apr 15, 20241.70001.77001.70001.70001.7000-
Apr 12, 20241.73001.73001.58001.58001.5800-
Apr 11, 20241.75001.75001.69001.73001.7300-
Apr 10, 20241.75001.75001.74001.75001.7500-
Apr 9, 20241.75001.75001.75001.75001.7500-
Apr 8, 20241.69001.77001.69001.75001.7500-
Apr 5, 20241.73001.99001.67001.67001.6700500
Apr 4, 20241.67001.77001.67001.71001.7100-