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

Dusseldorf - Delayed Quote EUR

Endor AG (E2N.DU)

0.0005

-0.0095

(-95.00%)

At close: February 21 at 9:35:58 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Feb 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
Feb 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 18, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 17, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 14, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 13, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 12, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 11, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 7, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 6, 2025	0.0015	0.0015	0.0015	0.0015	0.0015	-
Feb 5, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 4, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 31, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 30, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 29, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 28, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 27, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 24, 2025	0.0005	0.0015	0.0005	0.0015	0.0015	100,000
Jan 23, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 22, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 21, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 20, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 17, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 16, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 15, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 14, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	1,000
Jan 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 10, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 9, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 8, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 7, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 6, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 3, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Jan 2, 2025	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 30, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 27, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 23, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 20, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 19, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 18, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 17, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 16, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 13, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 12, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 11, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 9, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	47
Dec 6, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 5, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 4, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 3, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Dec 2, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	60,000
Nov 29, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 27, 2024	0.0005	0.0015	0.0005	0.0015	0.0015	10,000
Nov 26, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 22, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	-
Nov 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Nov 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 7, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
Nov 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 1, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 31, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 30, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 29, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 28, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 25, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Oct 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 21, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	80
Oct 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 14, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 10, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	29
Oct 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 3, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 27, 2024	0.0040	0.0120	0.0040	0.0120	0.0120	50,000
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 17, 2024	0.0065	0.0150	0.0065	0.0150	0.0150	34,000
Sep 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Sep 13, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 12, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Sep 11, 2024	0.0170	0.0800	0.0170	0.0800	0.0800	140
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Sep 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 13, 2024	0.1000	0.1000	0.1000	0.1000	0.1000	-
Aug 12, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	-
Aug 9, 2024	0.1800	0.1960	0.1800	0.1960	0.1960	7,700
Aug 8, 2024	0.1160	0.1160	0.1160	0.1160	0.1160	-
Aug 7, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Aug 6, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	480
Aug 5, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Aug 2, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Aug 1, 2024	0.1200	0.2800	0.1200	0.2800	0.2800	14,212
Jul 31, 2024	0.2400	0.2400	0.1360	0.1360	0.1360	2,000
Jul 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 26, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 25, 2024	0.4000	0.4920	0.4000	0.4920	0.4920	100
Jul 24, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jul 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jul 19, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jul 18, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jul 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jul 16, 2024	0.2000	0.3900	0.2000	0.3900	0.3900	4,671
Jul 15, 2024	0.2000	0.2020	0.2000	0.2020	0.2020	88
Jul 12, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jul 11, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 10, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Jul 9, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jul 8, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 5, 2024	0.1700	0.1700	0.1700	0.1700	0.1700	-
Jul 4, 2024	0.1700	0.2600	0.1700	0.2600	0.2600	10,000
Jul 3, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 2, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jul 1, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	2,000
Jun 28, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jun 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jun 26, 2024	0.2200	0.3900	0.2200	0.3900	0.3900	329
Jun 25, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 24, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jun 21, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 20, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Jun 19, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jun 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 17, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jun 14, 2024	0.2400	0.4200	0.2400	0.4200	0.4200	5,000
Jun 13, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Jun 12, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jun 11, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jun 7, 2024	0.1600	0.3000	0.1600	0.2500	0.2500	1,300
Jun 6, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jun 5, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	600
Jun 4, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	200
Jun 3, 2024	0.2100	0.4080	0.2100	0.4080	0.4080	4,000
May 31, 2024	0.1510	0.2600	0.1510	0.2600	0.2600	800
May 30, 2024	0.1510	0.1510	0.1510	0.1510	0.1510	-
May 29, 2024	0.1510	0.1510	0.1510	0.1510	0.1510	-
May 28, 2024	0.1320	0.1320	0.1320	0.1320	0.1320	-
May 27, 2024	0.1310	0.1310	0.1310	0.1310	0.1310	-
May 24, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 23, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
May 22, 2024	0.1740	0.1740	0.1740	0.1740	0.1740	-
May 21, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
May 20, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	1,500
May 17, 2024	0.1680	0.1680	0.1680	0.1680	0.1680	-
May 16, 2024	0.3000	0.3000	0.1600	0.1600	0.1600	2,337
May 15, 2024	0.3340	0.5500	0.2620	0.2620	0.2620	9,125
May 14, 2024	0.3120	0.3340	0.3120	0.3340	0.3340	1,000
May 13, 2024	0.2580	0.3100	0.2580	0.3100	0.3100	5,300
May 10, 2024	0.3500	0.3900	0.2980	0.3000	0.3000	7,621
May 9, 2024	0.7400	0.7400	0.2200	0.3000	0.3000	4,092
May 8, 2024	0.9700	1.1300	0.9700	1.1300	1.1300	33
May 7, 2024	1.0500	1.2600	1.0500	1.2600	1.2600	3,300
May 6, 2024	0.8400	1.4000	0.8400	1.2000	1.2000	601
May 3, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
May 2, 2024	0.7000	1.1000	0.7000	1.1000	1.1000	10,200
Apr 30, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 29, 2024	0.7200	0.8400	0.7200	0.8400	0.8400	100
Apr 26, 2024	1.0500	1.2500	1.0500	1.1700	1.1700	850
Apr 25, 2024	0.5500	0.5900	0.5500	0.5900	0.5900	3,010
Apr 24, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Apr 23, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Apr 22, 2024	1.5500	1.5900	1.5500	1.5900	1.5900	500
Apr 19, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Apr 18, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	-
Apr 17, 2024	1.5300	1.5300	1.5300	1.5300	1.5300	-
Apr 16, 2024	1.4900	1.4900	1.4900	1.4900	1.4900	-
Apr 15, 2024	1.4800	1.4800	1.4800	1.4800	1.4800	-
Apr 12, 2024	1.6700	1.6700	1.6700	1.6700	1.6700	-
Apr 11, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	-
Apr 10, 2024	1.7100	1.7800	1.7100	1.7800	1.7800	190
Apr 9, 2024	1.7000	1.7000	1.7000	1.7000	1.7000	-
Apr 8, 2024	1.6300	1.6300	1.6300	1.6300	1.6300	-
Apr 5, 2024	1.6900	1.8000	1.6900	1.8000	1.8000	1,296
Apr 4, 2024	1.7700	1.7800	1.7700	1.7800	1.7800	1,140
Apr 3, 2024	2.0000	2.0000	2.0000	2.0000	2.0000	-
Apr 2, 2024	2.2600	2.2600	2.2600	2.2600	2.2600	500
Mar 28, 2024	2.9400	2.9400	2.4000	2.4400	2.4400	1,800
Mar 27, 2024	2.9400	2.9400	2.9400	2.9400	2.9400	-
Mar 26, 2024	2.9600	2.9600	2.9600	2.9600	2.9600	-
Mar 25, 2024	2.9600	2.9600	2.9600	2.9600	2.9600	-
Mar 22, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	-
Mar 21, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 20, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 19, 2024	2.7200	2.7200	2.7200	2.7200	2.7200	-
Mar 18, 2024	2.7200	2.7200	2.7200	2.7200	2.7200	-
Mar 15, 2024	2.6600	2.6600	2.6600	2.6600	2.6600	-
Mar 14, 2024	2.6200	2.6200	2.6200	2.6200	2.6200	-
Mar 13, 2024	2.6200	2.6200	2.6200	2.6200	2.6200	-
Mar 12, 2024	2.3200	2.3200	2.3200	2.3200	2.3200	-
Mar 11, 2024	2.5600	2.5600	2.5600	2.5600	2.5600	-
Mar 8, 2024	3.0000	3.5800	3.0000	3.5800	3.5800	3,000
Mar 7, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 6, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 5, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Mar 4, 2024	4.0000	4.0000	4.0000	4.0000	4.0000	33
Mar 1, 2024	3.2400	3.5000	3.2400	3.5000	3.5000	120
Feb 29, 2024	3.2400	3.2400	3.2400	3.2400	3.2400	-
Feb 28, 2024	2.9600	3.6800	2.9600	3.6800	3.6800	100
Feb 27, 2024	3.0000	3.2400	3.0000	3.2400	3.2400	208
Feb 26, 2024	2.9200	2.9200	2.9200	2.9200	2.9200	-
Feb 23, 2024	3.7400	3.7400	3.7400	3.7400	3.7400	20
Feb 22, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-
Feb 21, 2024	3.6000	3.6000	3.6000	3.6000	3.6000	-