Munich - Delayed Quote EUR

Endor AG (E2N.MU)

0.0050

-0.0010

(-16.67%)

As of 8:02:33 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 12, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 11, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 10, 2025	0.0016	0.0060	0.0016	0.0060	0.0060	150,000
Jun 9, 2025	0.0050	0.0058	0.0016	0.0016	0.0016	20,100
Jun 6, 2025	0.0024	0.0050	0.0024	0.0050	0.0050	528,000
Jun 5, 2025	0.0012	0.0024	0.0012	0.0024	0.0024	25,860
Jun 4, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jun 3, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	400
Jun 2, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 30, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 29, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 28, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 27, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 26, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 23, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 22, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 21, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 20, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 19, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 16, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 15, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	40
May 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 13, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 12, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 9, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 8, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	100
May 7, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 6, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 5, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
May 2, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	5,500
Apr 30, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 29, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 28, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 25, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 24, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 23, 2025	0.0048	0.0048	0.0012	0.0012	0.0012	840
Apr 22, 2025	0.0048	0.0048	0.0048	0.0048	0.0048	-
Apr 17, 2025	0.0012	0.0048	0.0012	0.0048	0.0048	2,500
Apr 16, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 15, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 14, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	100
Apr 11, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 10, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	300
Apr 9, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 8, 2025	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 7, 2025	0.0016	0.0016	0.0012	0.0012	0.0012	100,000
Apr 4, 2025	0.0020	0.0020	0.0015	0.0015	0.0015	100,075
Apr 3, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 2, 2025	0.0020	0.0045	0.0020	0.0045	0.0045	50,000
Apr 1, 2025	0.0025	0.0025	0.0020	0.0020	0.0020	1,000
Mar 31, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	200,000
Mar 28, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 27, 2025	0.0020	0.0025	0.0020	0.0025	0.0025	32
Mar 26, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 25, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 24, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 21, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 20, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 19, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	2,500
Mar 18, 2025	0.0050	0.0050	0.0045	0.0045	0.0045	3,000
Mar 17, 2025	0.0065	0.0065	0.0055	0.0055	0.0055	50,000
Mar 14, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 13, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 12, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 11, 2025	0.0020	0.0065	0.0020	0.0065	0.0065	4,500
Mar 10, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 7, 2025	0.0040	0.0040	0.0020	0.0020	0.0020	150,100
Mar 6, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 5, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	35,850
Mar 4, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Mar 3, 2025	0.0050	0.0050	0.0035	0.0035	0.0035	26,000
Feb 28, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 27, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 26, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 25, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 24, 2025	0.0050	0.0050	0.0035	0.0035	0.0035	56
Feb 21, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 20, 2025	0.0040	0.0075	0.0040	0.0050	0.0050	771,109
Feb 19, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 18, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	8,603
Feb 17, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 14, 2025	0.0035	0.0035	0.0025	0.0025	0.0025	3,200
Feb 13, 2025	0.0025	0.0035	0.0025	0.0035	0.0035	3,000
Feb 12, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 11, 2025	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 10, 2025	0.0025	0.0035	0.0025	0.0025	0.0025	30,700
Feb 7, 2025	0.0035	0.0035	0.0025	0.0025	0.0025	777
Feb 6, 2025	0.0020	0.0035	0.0020	0.0035	0.0035	100,000
Feb 5, 2025	0.0030	0.0030	0.0020	0.0020	0.0020	3,000
Feb 4, 2025	0.0035	0.0035	0.0020	0.0030	0.0030	3,450
Feb 3, 2025	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jan 31, 2025	0.0020	0.0035	0.0020	0.0035	0.0035	19,000
Jan 30, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jan 29, 2025	0.0020	0.0020	0.0020	0.0020	0.0020	6,000
Jan 28, 2025	0.0035	0.0035	0.0020	0.0020	0.0020	6,000
Jan 27, 2025	0.0020	0.0035	0.0020	0.0035	0.0035	56,180
Jan 24, 2025	0.0015	0.0035	0.0015	0.0020	0.0020	2,143,021
Jan 23, 2025	0.0010	0.0015	0.0010	0.0015	0.0015	6,310
Jan 22, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	920
Jan 21, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 20, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	2,110
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	724
Jan 15, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 14, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	112
Jan 13, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 10, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 9, 2025	0.0015	0.0015	0.0010	0.0010	0.0010	16,000
Jan 8, 2025	0.0010	0.0020	0.0010	0.0015	0.0015	250,425
Jan 7, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	888
Jan 6, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
Jan 3, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	24,000
Jan 2, 2025	0.0010	0.0015	0.0010	0.0015	0.0015	58,692
Dec 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 27, 2024	0.0010	0.0015	0.0010	0.0015	0.0015	30,000
Dec 23, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 20, 2024	0.0010	0.0015	0.0010	0.0010	0.0010	41
Dec 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,050
Dec 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,200
Dec 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	37,783
Dec 16, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	9,650
Dec 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	200,000
Dec 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	55,000
Dec 10, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,150
Dec 9, 2024	0.0015	0.0015	0.0010	0.0010	0.0010	50
Dec 6, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 5, 2024	0.0010	0.0020	0.0010	0.0015	0.0015	854,000
Dec 4, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Dec 3, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,000
Dec 2, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	160,000
Nov 29, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	50,300
Nov 28, 2024	0.0005	0.0010	0.0005	0.0010	0.0010	302,400
Nov 27, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Nov 26, 2024	0.0015	0.0015	0.0010	0.0010	0.0010	152,900
Nov 25, 2024	0.0020	0.0020	0.0005	0.0015	0.0015	1,035,440
Nov 22, 2024	0.0010	0.0040	0.0010	0.0040	0.0040	33,000
Nov 21, 2024	0.0040	0.0045	0.0005	0.0010	0.0010	3,673,069
Nov 20, 2024	0.0070	0.0070	0.0040	0.0045	0.0045	100,000
Nov 19, 2024	0.0040	0.0070	0.0040	0.0070	0.0070	62,000
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,600
Nov 14, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Nov 13, 2024	0.0045	0.0060	0.0045	0.0045	0.0045	25,500
Nov 12, 2024	0.0070	0.0070	0.0045	0.0045	0.0045	56,488
Nov 11, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 8, 2024	0.0100	0.0100	0.0070	0.0070	0.0070	676
Nov 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 4, 2024	0.0140	0.0150	0.0140	0.0150	0.0150	50,000
Nov 1, 2024	0.0070	0.0150	0.0070	0.0150	0.0150	51,703
Oct 31, 2024	0.0075	0.0075	0.0070	0.0070	0.0070	10,110
Oct 30, 2024	0.0110	0.0110	0.0075	0.0075	0.0075	56
Oct 29, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,000
Oct 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 25, 2024	0.0075	0.0130	0.0075	0.0100	0.0100	10,040
Oct 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	12,180
Oct 23, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	3,220
Oct 22, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 21, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Oct 17, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	5,250
Oct 16, 2024	0.0075	0.0145	0.0075	0.0075	0.0075	41,000
Oct 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	100
Oct 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	250
Oct 11, 2024	0.0100	0.0100	0.0095	0.0095	0.0095	20,000
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0095	0.0100	0.0075	0.0100	0.0100	21,600
Oct 7, 2024	0.0070	0.0095	0.0070	0.0095	0.0095	7,297
Oct 4, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 3, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 2, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Oct 1, 2024	0.0115	0.0115	0.0040	0.0040	0.0040	300
Sep 30, 2024	0.0090	0.0115	0.0090	0.0115	0.0115	15,200
Sep 27, 2024	0.0075	0.0075	0.0050	0.0050	0.0050	75,934
Sep 26, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,000
Sep 25, 2024	0.0075	0.0155	0.0075	0.0075	0.0075	6,100
Sep 24, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	3,490
Sep 23, 2024	0.0085	0.0085	0.0075	0.0075	0.0075	9,980
Sep 20, 2024	0.0100	0.0100	0.0085	0.0085	0.0085	1,050
Sep 19, 2024	0.0120	0.0120	0.0080	0.0100	0.0100	61,010
Sep 18, 2024	0.0200	0.0200	0.0120	0.0120	0.0120	94,566
Sep 17, 2024	0.0130	0.0225	0.0125	0.0200	0.0200	73,340
Sep 16, 2024	0.0280	0.0285	0.0120	0.0130	0.0130	196,555
Sep 13, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	7,500
Sep 12, 2024	0.0600	0.0755	0.0505	0.0600	0.0600	16,157
Sep 11, 2024	0.0495	0.0500	0.0495	0.0500	0.0500	30,000
Sep 10, 2024	0.0500	0.0500	0.0370	0.0495	0.0495	37,250
Sep 9, 2024	0.0625	0.0625	0.0500	0.0500	0.0500	5,010
Sep 6, 2024	0.0660	0.0660	0.0625	0.0625	0.0625	230
Sep 5, 2024	0.0500	0.0700	0.0500	0.0660	0.0660	27,640
Sep 4, 2024	0.0650	0.0695	0.0500	0.0500	0.0500	30,270
Sep 3, 2024	0.0700	0.0750	0.0580	0.0650	0.0650	38,000
Sep 2, 2024	0.0470	0.0750	0.0470	0.0700	0.0700	20,295
Aug 30, 2024	0.0410	0.0580	0.0410	0.0580	0.0580	69,000
Aug 29, 2024	0.0345	0.0600	0.0345	0.0410	0.0410	68,400
Aug 28, 2024	0.0385	0.0385	0.0195	0.0345	0.0345	46,220
Aug 27, 2024	0.0250	0.0385	0.0250	0.0385	0.0385	39,300
Aug 26, 2024	0.0400	0.0490	0.0290	0.0290	0.0290	100,474
Aug 23, 2024	0.0480	0.0480	0.0400	0.0400	0.0400	30,000
Aug 22, 2024	0.0500	0.0645	0.0350	0.0480	0.0480	23,060
Aug 21, 2024	0.0620	0.0770	0.0385	0.0500	0.0500	116,930
Aug 20, 2024	0.0625	0.0855	0.0620	0.0855	0.0855	14,750
Aug 19, 2024	0.0900	0.0930	0.0625	0.0625	0.0625	42,500
Aug 16, 2024	0.0850	0.0980	0.0760	0.0965	0.0965	113,000
Aug 15, 2024	0.1070	0.1100	0.0825	0.0850	0.0850	38,281
Aug 14, 2024	0.1100	0.1100	0.0800	0.1070	0.1070	49,230
Aug 13, 2024	0.1740	0.1740	0.0920	0.1090	0.1090	250,883
Aug 12, 2024	0.1930	0.1930	0.1500	0.1740	0.1740	74,260
Aug 9, 2024	0.1990	0.1990	0.1670	0.1670	0.1670	19,850
Aug 8, 2024	0.1840	0.1990	0.1680	0.1990	0.1990	17,500
Aug 7, 2024	0.2000	0.2000	0.1670	0.1890	0.1890	84,150
Aug 6, 2024	0.2000	0.2460	0.1800	0.2460	0.2460	11,450
Aug 5, 2024	0.2320	0.2320	0.2000	0.2000	0.2000	640
Aug 2, 2024	0.2480	0.2480	0.2100	0.2320	0.2320	14,200
Aug 1, 2024	0.1990	0.2980	0.1990	0.2480	0.2480	16,928
Jul 31, 2024	0.3000	0.3000	0.1340	0.1990	0.1990	189,500
Jul 30, 2024	0.4320	0.4320	0.4300	0.4300	0.4300	9,500
Jul 29, 2024	0.4480	0.4600	0.4320	0.4320	0.4320	29,700
Jul 26, 2024	0.4500	0.4500	0.4000	0.4500	0.4500	13,500
Jul 25, 2024	0.4500	0.4980	0.3660	0.4500	0.4500	24,631
Jul 24, 2024	0.3420	0.4840	0.3420	0.4500	0.4500	15,700
Jul 23, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	2,000
Jul 22, 2024	0.4200	0.4480	0.3680	0.4000	0.4000	8,600
Jul 19, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	18,318
Jul 18, 2024	0.5000	0.5000	0.4000	0.4000	0.4000	42,147
Jul 17, 2024	0.5500	0.5750	0.4300	0.5000	0.5000	35,130
Jul 16, 2024	0.2760	0.5650	0.2480	0.5550	0.5550	323,210
Jul 15, 2024	0.2760	0.2760	0.2020	0.2760	0.2760	4,900
Jul 12, 2024	0.2840	0.2840	0.2500	0.2500	0.2500	4,000
Jul 11, 2024	0.2000	0.2860	0.2000	0.2840	0.2840	57,000
Jul 10, 2024	0.2020	0.2200	0.2020	0.2200	0.2200	113,500
Jul 9, 2024	0.2320	0.2320	0.2020	0.2020	0.2020	5,775
Jul 8, 2024	0.2480	0.2480	0.2320	0.2320	0.2320	2,950
Jul 5, 2024	0.2200	0.2480	0.2200	0.2480	0.2480	4,500
Jul 4, 2024	0.2480	0.2480	0.2000	0.2200	0.2200	67,654
Jul 3, 2024	0.2180	0.2500	0.2120	0.2220	0.2220	71,900
Jul 2, 2024	0.2580	0.2800	0.1900	0.2180	0.2180	138,600
Jul 1, 2024	0.3300	0.3300	0.2580	0.2580	0.2580	15,866
Jun 28, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	270
Jun 27, 2024	0.3500	0.3500	0.2800	0.2800	0.2800	1,000
Jun 26, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	620
Jun 25, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Jun 24, 2024	0.2700	0.3580	0.2700	0.3580	0.3580	12,687
Jun 21, 2024	0.2600	0.2900	0.2400	0.2700	0.2700	13,988
Jun 20, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jun 19, 2024	0.2900	0.3400	0.2900	0.3400	0.3400	500
Jun 18, 2024	0.3500	0.3500	0.2900	0.2900	0.2900	3,150
Jun 17, 2024	0.3000	0.3680	0.3000	0.3680	0.3680	2,940
Jun 14, 2024	0.3680	0.3680	0.2820	0.3000	0.3000	4,803
Jun 13, 2024	0.3200	0.3780	0.3200	0.3680	0.3680	5,055

FRAG.ST Fragbite Group AB (publ)

4.1300

+0.49%

6P5.SG PlayWay S.A.

72.70

-0.27%

1HQ.SG Ten Square Games S.A.

23.05

-0.22%

8CO.F Devolver Digital, Inc.

0.2680

+5.51%

TKE.SG Take-Two Interactive Software Inc

200.10

-0.79%

YVRLF Liquid Media Group Ltd.

0.0001

0.00%

063080.KQ Com2uS Holdings Corporation

33,500.00

-5.63%

PLW.WA PlayWay S.A.

320.00

-0.31%

0NVL.IL Ubisoft Entertainment SA

9.63

0.00%

9684.T Square Enix Holdings Co., Ltd.

9,330.00

+3.84%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Endor AG (E2N.MU)

Related Tickers