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

XETRA - Delayed Quote EUR

EV Digital Invest AG (ENGL.DE)

Compare
0.3800
0.0000
(0.00%)
As of April 14 at 5:35:59 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.38000.38000.38000.38000.380020
Apr 11, 20250.35000.35000.35000.35000.3500-
Apr 10, 20250.35000.35000.35000.35000.3500-
Apr 9, 20250.35000.35000.35000.35000.3500-
Apr 8, 20250.40000.40000.35000.35000.350020
Apr 7, 20250.40000.40000.40000.40000.4000-
Apr 4, 20250.39000.39000.39000.39000.3900-
Apr 3, 20250.39800.39800.39800.39800.3980-
Apr 2, 20250.39800.39800.39800.39800.3980-
Apr 1, 20250.39800.39800.39800.39800.3980-
Mar 31, 20250.34000.39800.34000.39800.3980397
Mar 28, 20250.34200.39000.34200.39000.39003,168
Mar 27, 20250.39000.39000.39000.39000.3900-
Mar 26, 20250.39000.39000.39000.39000.3900-
Mar 25, 20250.39000.39000.39000.39000.3900-
Mar 24, 20250.39000.39000.39000.39000.3900-
Mar 21, 20250.39000.39000.39000.39000.3900-
Mar 20, 20250.39000.39000.39000.39000.3900-
Mar 19, 20250.39000.39000.39000.39000.3900-
Mar 18, 20250.29800.37000.29800.37000.37008,621
Mar 17, 20250.43000.43000.43000.43000.4300-
Mar 14, 20250.47800.47800.43000.43000.43002,000
Mar 13, 20250.45000.45000.40000.43000.43001,310
Mar 12, 20250.40000.46600.40000.46600.46604,589
Mar 11, 20250.65000.65000.65000.65000.6500-
Mar 10, 20250.65500.65500.65000.65000.65005,147
Mar 7, 20250.70000.70000.70000.70000.7000-
Mar 6, 20250.70000.70000.70000.70000.7000-
Mar 5, 20250.70000.70000.70000.70000.7000-
Mar 4, 20250.70000.70000.70000.70000.7000-
Mar 3, 20250.70000.70000.70000.70000.7000-
Feb 28, 20250.68000.68000.68000.68000.6800-
Feb 27, 20250.68000.68000.68000.68000.6800-
Feb 26, 20250.69000.69000.69000.69000.6900-
Feb 25, 20250.69000.69000.69000.69000.6900-
Feb 24, 20250.69500.69500.69500.69500.6950-
Feb 21, 20250.72000.72000.72000.72000.7200-
Feb 20, 20250.72000.72000.72000.72000.7200-
Feb 19, 20250.74000.74000.72000.72000.72002,000
Feb 18, 20250.75500.75500.75500.75500.7550-
Feb 17, 20250.75500.75500.75500.75500.7550-
Feb 14, 20250.73500.73500.73500.73500.7350-
Feb 13, 20250.73500.73500.73500.73500.7350-
Feb 12, 20250.73500.73500.73500.73500.7350-
Feb 11, 20250.73500.73500.73500.73500.7350-
Feb 10, 20250.73500.73500.73500.73500.7350-
Feb 7, 20250.73500.73500.73500.73500.7350-
Feb 6, 20250.73500.73500.73000.73000.73004,644
Feb 5, 20250.79000.79000.78000.78000.7800774
Feb 4, 20250.73000.74000.73000.74000.7400650
Feb 3, 20250.56000.64000.56000.64000.64003,937
Jan 31, 20250.57000.57000.53000.53000.53001,111
Jan 30, 20250.70000.70000.70000.70000.7000-
Jan 29, 20250.70000.70000.70000.70000.70002,000
Jan 28, 20250.72500.72500.72500.72500.7250-
Jan 27, 20250.72500.72500.72500.72500.7250-
Jan 24, 20250.72500.72500.72500.72500.7250-
Jan 23, 20250.72500.72500.72500.72500.7250-
Jan 22, 20250.72500.72500.72500.72500.7250-
Jan 21, 20250.74000.74000.74000.74000.7400-
Jan 20, 20250.74000.74000.74000.74000.7400-
Jan 17, 20250.74000.74000.74000.74000.7400-
Jan 16, 20250.74000.74000.74000.74000.7400-
Jan 15, 20250.75000.75000.74000.74000.7400189
Jan 14, 20250.78000.78000.78000.78000.7800-
Jan 13, 20250.78000.78000.78000.78000.7800-
Jan 10, 20250.78000.78000.78000.78000.7800-
Jan 9, 20250.78000.78000.78000.78000.7800-
Jan 8, 20250.78000.78000.78000.78000.7800-
Jan 7, 20250.78000.78000.78000.78000.7800-
Jan 6, 20250.78000.78000.78000.78000.7800-
Jan 3, 20250.78000.78000.78000.78000.7800-
Jan 2, 20250.81000.81000.81000.81000.8100-
Dec 30, 20240.81000.81000.81000.81000.8100-
Dec 27, 20240.81000.81000.81000.81000.8100-
Dec 23, 20240.81000.81000.81000.81000.8100-
Dec 20, 20240.81000.81000.81000.81000.8100-
Dec 19, 20240.81000.81000.81000.81000.8100-
Dec 18, 20240.81000.81000.81000.81000.8100-
Dec 17, 20240.83000.83000.83000.83000.8300-
Dec 16, 20240.84500.85000.83000.83000.8300801
Dec 13, 20240.82000.82500.76500.81000.81001,654
Dec 12, 20240.80500.80500.80500.80500.8050-
Dec 11, 20240.79500.84500.79500.82000.8200331
Dec 10, 20240.75000.75000.75000.75000.7500-
Dec 9, 20240.70000.75000.70000.75000.75002,000
Dec 6, 20240.75000.75000.75000.75000.7500-
Dec 5, 20240.75000.75000.75000.75000.7500-
Dec 4, 20240.70000.75000.70000.75000.75002,200
Dec 3, 20240.75000.75000.75000.75000.7500-
Dec 2, 20240.79500.79500.75000.75000.7500486
Nov 29, 20240.70000.74000.70000.74000.7400300
Nov 28, 20240.74000.74000.74000.74000.7400-
Nov 27, 20240.74000.74000.74000.74000.7400-
Nov 26, 20240.74000.74000.74000.74000.7400-
Nov 25, 20240.75000.75000.75000.75000.7500-
Nov 22, 20240.75000.75000.75000.75000.7500-
Nov 21, 20240.78000.78000.77000.77000.7700293
Nov 20, 20240.83000.83000.83000.83000.8300-
Nov 19, 20240.85000.85000.85000.85000.8500-
Nov 18, 20240.85000.85000.85000.85000.8500-
Nov 15, 20240.85000.85000.85000.85000.8500-
Nov 14, 20240.85000.85000.85000.85000.8500-
Nov 13, 20240.85500.86000.84500.84500.84502,400
Nov 12, 20240.81000.81000.81000.81000.8100-
Nov 11, 20240.81500.81500.79000.79000.79001,313
Nov 8, 20240.80000.81000.80000.81000.8100284
Nov 7, 20240.83000.83000.83000.83000.8300-
Nov 6, 20240.83000.83000.83000.83000.8300-
Nov 5, 20240.83000.83000.83000.83000.8300-
Nov 4, 20240.80000.83000.80000.83000.8300216
Nov 1, 20240.91000.91000.91000.91000.9100-
Oct 31, 20240.91000.91000.91000.91000.9100-
Oct 30, 20240.91000.91000.91000.91000.9100-
Oct 29, 20240.93500.93500.88000.91000.91007,959
Oct 28, 20241.04001.04000.97500.97500.97502,580
Oct 25, 20241.07001.07001.07001.07001.0700-
Oct 24, 20241.07001.07001.07001.07001.0700-
Oct 23, 20241.05001.10001.05001.07001.07002,514
Oct 22, 20241.09001.09001.09001.09001.0900-
Oct 21, 20241.09001.09001.09001.09001.0900-
Oct 18, 20241.13001.13001.13001.13001.1300-
Oct 17, 20241.15001.15001.13001.13001.1300991
Oct 16, 20241.18001.18001.18001.18001.1800-
Oct 15, 20241.18001.18001.18001.18001.1800-
Oct 14, 20241.20001.20001.20001.20001.2000-
Oct 11, 20241.20001.20001.20001.20001.2000-
Oct 10, 20241.21001.21001.21001.21001.2100-
Oct 9, 20241.25001.25001.21001.21001.2100170
Oct 8, 20241.21001.21001.21001.21001.2100-
Oct 7, 20241.21001.21001.21001.21001.2100-
Oct 4, 20241.22001.22001.22001.22001.2200-
Oct 3, 20241.22001.22001.22001.22001.2200-
Oct 2, 20241.17001.22001.17001.22001.22002,212
Oct 1, 20241.21001.21001.20001.20001.20002,290
Sep 30, 20241.29001.30001.26001.26001.2600160
Sep 27, 20241.20001.25001.20001.25001.25001
Sep 26, 20241.25001.25001.25001.25001.2500-
Sep 25, 20241.25001.25001.25001.25001.2500-
Sep 24, 20241.25001.25001.25001.25001.2500-
Sep 23, 20241.25001.25001.25001.25001.2500-
Sep 20, 20241.27001.27001.25001.25001.2500300
Sep 19, 20241.25001.25001.25001.25001.2500-
Sep 18, 20241.27001.27001.27001.27001.2700-
Sep 17, 20241.25001.25001.25001.25001.2500-
Sep 16, 20241.29001.29001.26001.26001.2600451
Sep 13, 20241.25001.25001.25001.25001.2500-
Sep 12, 20241.25001.25001.25001.25001.2500-
Sep 11, 20241.25001.25001.25001.25001.2500-
Sep 10, 20241.29001.29001.25001.25001.25001
Sep 9, 20241.25001.25001.25001.25001.2500-
Sep 6, 20241.30001.30001.29001.29001.29002,000
Sep 5, 20241.36001.36001.36001.36001.3600-
Sep 4, 20241.38001.38001.38001.38001.3800-
Sep 3, 20241.38001.38001.38001.38001.3800-
Sep 2, 20241.38001.38001.38001.38001.3800-
Aug 30, 20241.36001.36001.36001.36001.3600-
Aug 29, 20241.38001.38001.38001.38001.3800-
Aug 28, 20241.38001.38001.38001.38001.3800-
Aug 27, 20241.45001.45001.41001.41001.4100886
Aug 26, 20241.48001.48001.48001.48001.4800-
Aug 23, 20241.50001.50001.49001.49001.4900114
Aug 22, 20241.55001.55001.55001.55001.5500-
Aug 21, 20241.55001.55001.55001.55001.5500-
Aug 20, 20241.55001.55001.55001.55001.5500-
Aug 19, 20241.55001.55001.55001.55001.5500-
Aug 16, 20241.55001.55001.55001.55001.5500-
Aug 15, 20241.55001.55001.55001.55001.5500-
Aug 14, 20241.55001.55001.55001.55001.5500-
Aug 13, 20241.55001.55001.55001.55001.5500-
Aug 12, 20241.55001.55001.55001.55001.5500-
Aug 9, 20241.55001.55001.55001.55001.5500-
Aug 8, 20241.55001.55001.55001.55001.5500-
Aug 7, 20241.55001.55001.55001.55001.5500-
Aug 6, 20241.55001.55001.55001.55001.5500-
Aug 5, 20241.54001.54001.54001.54001.5400-
Aug 2, 20241.61001.61001.55001.55001.5500500
Aug 1, 20241.49001.55001.49001.55001.55001,189
Jul 31, 20241.55001.55001.55001.55001.5500-
Jul 30, 20241.55001.55001.55001.55001.5500-
Jul 29, 20241.55001.55001.55001.55001.5500-
Jul 26, 20241.55001.55001.55001.55001.5500-
Jul 25, 20241.55001.55001.55001.55001.5500-
Jul 24, 20241.55001.55001.55001.55001.5500-
Jul 23, 20241.55001.55001.55001.55001.5500-
Jul 22, 20241.55001.55001.55001.55001.5500-
Jul 19, 20241.55001.55001.55001.55001.5500-
Jul 18, 20241.55001.55001.55001.55001.5500-
Jul 17, 20241.55001.55001.55001.55001.5500-
Jul 16, 20241.55001.55001.55001.55001.5500-
Jul 15, 20241.58001.58001.58001.58001.5800-
Jul 12, 20241.58001.58001.58001.58001.5800-
Jul 11, 20241.58001.58001.58001.58001.5800-
Jul 10, 20241.58001.58001.58001.58001.5800-
Jul 9, 20241.58001.58001.58001.58001.5800-
Jul 8, 20241.53001.55001.53001.55001.5500301
Jul 5, 20241.59001.59001.59001.59001.5900-
Jul 4, 20241.59001.59001.59001.59001.5900-
Jul 3, 20241.59001.59001.59001.59001.5900-
Jul 2, 20241.55001.55001.55001.55001.5500-
Jul 1, 20241.59001.59001.59001.59001.5900-
Jun 28, 20241.59001.59001.59001.59001.5900-
Jun 27, 20241.59001.59001.59001.59001.5900-
Jun 26, 20241.59001.59001.59001.59001.5900-
Jun 25, 20241.59001.59001.59001.59001.5900-
Jun 24, 20241.59001.59001.59001.59001.5900-
Jun 21, 20241.65001.65001.59001.59001.5900457
Jun 20, 20241.74001.74001.59001.59001.59001,400
Jun 19, 20241.90001.90001.79001.82001.82002,023
Jun 18, 20241.97001.97001.97001.97001.9700-
Jun 17, 20241.97001.97001.97001.97001.9700-
Jun 14, 20241.97001.97001.97001.97001.9700-
Jun 13, 20242.06002.06001.99001.99001.9900393
Jun 12, 20241.99001.99001.99001.99001.9900-
Jun 11, 20241.99001.99001.99001.99001.9900-
Jun 10, 20241.99001.99001.99001.99001.9900-
Jun 7, 20241.99001.99001.99001.99001.9900-
Jun 6, 20241.99001.99001.99001.99001.9900-
Jun 5, 20241.99002.04001.98001.99001.99005,920
Jun 4, 20242.02002.02002.02002.02002.0200-
Jun 3, 20242.12002.12002.08002.08002.08003,500
May 31, 20242.12002.16002.12002.16002.16001,919
May 30, 20242.10002.10002.10002.10002.1000-
May 29, 20242.10002.10002.10002.10002.1000-
May 28, 20242.02002.10002.02002.10002.1000100
May 27, 20242.10002.10002.10002.10002.1000-
May 24, 20242.10002.10002.10002.10002.1000-
May 23, 20242.14002.14002.10002.10002.1000333
May 22, 20242.38002.38002.20002.20002.2000239
May 21, 20242.30002.30002.30002.30002.3000-
May 20, 20242.30002.30002.30002.30002.3000-
May 17, 20242.34002.34002.34002.34002.3400-
May 16, 20242.34002.34002.34002.34002.3400-
May 15, 20242.30002.30002.30002.30002.3000-
May 14, 20242.34002.34002.34002.34002.3400-
May 13, 20242.40002.40002.40002.40002.40002,000
May 10, 20242.52002.52002.52002.52002.5200-
May 9, 20242.40002.40002.40002.40002.4000-
May 8, 20242.40002.40002.40002.40002.4000-
May 7, 20242.30002.40002.30002.40002.4000153
May 6, 20242.40002.40002.40002.40002.4000-
May 3, 20242.40002.40002.40002.40002.4000-
May 2, 20242.32002.40002.32002.40002.40001,422
Apr 30, 20242.22002.22002.22002.22002.2200-
Apr 29, 20242.22002.22002.22002.22002.2200-
Apr 26, 20242.22002.22002.22002.22002.2200-
Apr 25, 20242.22002.22002.22002.22002.2200-
Apr 24, 20242.22002.22002.22002.22002.2200-
Apr 23, 20242.22002.22002.22002.22002.2200-
Apr 22, 20242.16002.16002.16002.16002.1600-
Apr 19, 20242.12002.18002.12002.18002.1800617
Apr 18, 20242.16002.16002.16002.16002.1600-
Apr 17, 20242.20002.20002.20002.20002.2000-
Apr 16, 20242.22002.22002.22002.22002.2200-
Apr 15, 20242.22002.22002.22002.22002.2200-

Related Tickers

FRS.DE FORIS AG
3.5800
0.00%
 
ALG.DE ALBIS Leasing AG
2.7200
0.00%
 
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
 
CFX.DE Capital One Financial Corporation
143.00
0.00%
 
BKHT.DE Brockhaus Technologies AG
16.10
-0.92%
 
AEC1.DE American Express Company
225.90
+0.83%
 
M4I.DE Mastercard Incorporated
452.10
0.00%
 
HYQ.DE Hypoport SE
183.00
+4.10%
 
GLJ.DE Grenke AG
13.26
-0.30%
 
3V64.DE Visa Inc.
296.15
+0.20%