XETRA - Delayed Quote EUR

EV Digital Invest AG (ENGL.DE)

0.1290

-0.0120

(-8.51%)

At close: June 6 at 5:36:01 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	0.1290	0.1290	0.1290	0.1290	0.1290	2,000
Jun 5, 2025	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jun 4, 2025	0.1800	0.1800	0.1600	0.1600	0.1600	2,000
Jun 3, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jun 2, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 30, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 29, 2025	0.2200	0.2200	0.1950	0.1950	0.1950	100
May 28, 2025	0.2200	0.2200	0.2080	0.2080	0.2080	10,467
May 27, 2025	0.2220	0.2400	0.2220	0.2400	0.2400	276
May 26, 2025	0.2220	0.2220	0.2200	0.2200	0.2200	4,239
May 23, 2025	0.2020	0.2020	0.1800	0.1800	0.1800	840
May 22, 2025	0.1900	0.1900	0.1900	0.1900	0.1900	-
May 21, 2025	0.2280	0.2280	0.1950	0.1950	0.1950	2,106
May 20, 2025	0.1810	0.2060	0.1810	0.2060	0.2060	4,000
May 19, 2025	0.2200	0.2200	0.1970	0.1970	0.1970	840
May 16, 2025	0.1850	0.1850	0.1850	0.1850	0.1850	-
May 15, 2025	0.2100	0.2100	0.1850	0.1850	0.1850	14,920
May 14, 2025	0.2160	0.2160	0.2160	0.2160	0.2160	-
May 13, 2025	0.2080	0.2900	0.2080	0.2160	0.2160	14,374
May 12, 2025	0.2100	0.2100	0.1900	0.1900	0.1900	2,200
May 9, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
May 8, 2025	0.2480	0.2500	0.2400	0.2400	0.2400	4,515
May 7, 2025	0.2400	0.2400	0.2360	0.2360	0.2360	3,420
May 6, 2025	0.2620	0.2620	0.2620	0.2620	0.2620	-
May 5, 2025	0.3000	0.3000	0.2560	0.2560	0.2560	1,959
May 2, 2025	0.2740	0.2740	0.2700	0.2700	0.2700	19,094
Apr 30, 2025	0.3480	0.3480	0.3100	0.3100	0.3100	3,264
Apr 29, 2025	0.3060	0.3060	0.3060	0.3060	0.3060	-
Apr 28, 2025	0.3000	0.3060	0.3000	0.3060	0.3060	1,229
Apr 25, 2025	0.2600	0.3900	0.2600	0.2900	0.2900	11,745
Apr 24, 2025	0.2380	0.2380	0.1840	0.1840	0.1840	7,460
Apr 23, 2025	0.3520	0.3520	0.3300	0.3300	0.3300	5,347
Apr 22, 2025	0.3300	0.3800	0.3300	0.3800	0.3800	47
Apr 17, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 16, 2025	0.3320	0.3800	0.3320	0.3800	0.3800	682
Apr 15, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 10, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 9, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 8, 2025	0.4000	0.4000	0.3500	0.3500	0.3500	20
Apr 7, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Apr 4, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Apr 3, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	-
Apr 2, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	-
Apr 1, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	-
Mar 31, 2025	0.3400	0.3980	0.3400	0.3980	0.3980	397
Mar 28, 2025	0.3420	0.3900	0.3420	0.3900	0.3900	3,168
Mar 27, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 26, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 25, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 19, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 18, 2025	0.2980	0.3700	0.2980	0.3700	0.3700	8,621
Mar 17, 2025	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 14, 2025	0.4780	0.4780	0.4300	0.4300	0.4300	2,000
Mar 13, 2025	0.4500	0.4500	0.4000	0.4300	0.4300	1,310
Mar 12, 2025	0.4000	0.4660	0.4000	0.4660	0.4660	4,589
Mar 11, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 10, 2025	0.6550	0.6550	0.6500	0.6500	0.6500	5,147
Mar 7, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 6, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 5, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 4, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 3, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 28, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 27, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Feb 26, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 25, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 24, 2025	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 21, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 20, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 19, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	2,000
Feb 18, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Feb 17, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	-
Feb 14, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 13, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 12, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 11, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 10, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 7, 2025	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 6, 2025	0.7350	0.7350	0.7300	0.7300	0.7300	4,644
Feb 5, 2025	0.7900	0.7900	0.7800	0.7800	0.7800	774
Feb 4, 2025	0.7300	0.7400	0.7300	0.7400	0.7400	650
Feb 3, 2025	0.5600	0.6400	0.5600	0.6400	0.6400	3,937
Jan 31, 2025	0.5700	0.5700	0.5300	0.5300	0.5300	1,111
Jan 30, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 29, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Jan 28, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 27, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 24, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 23, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 22, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 21, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 20, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 17, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 16, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 15, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	189
Jan 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 13, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 10, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 9, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 8, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 7, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 6, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 3, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 2, 2025	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 30, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 27, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 23, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 20, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 19, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 17, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Dec 16, 2024	0.8450	0.8500	0.8300	0.8300	0.8300	801
Dec 13, 2024	0.8200	0.8250	0.7650	0.8100	0.8100	1,654
Dec 12, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Dec 11, 2024	0.7950	0.8450	0.7950	0.8200	0.8200	331
Dec 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 9, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	2,000
Dec 6, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 5, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 4, 2024	0.7000	0.7500	0.7000	0.7500	0.7500	2,200
Dec 3, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 2, 2024	0.7950	0.7950	0.7500	0.7500	0.7500	486
Nov 29, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	300
Nov 28, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 27, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Nov 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 22, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Nov 21, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	293
Nov 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 19, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 14, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 13, 2024	0.8550	0.8600	0.8450	0.8450	0.8450	2,400
Nov 12, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 11, 2024	0.8150	0.8150	0.7900	0.7900	0.7900	1,313
Nov 8, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	284
Nov 7, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 6, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 5, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Nov 4, 2024	0.8000	0.8300	0.8000	0.8300	0.8300	216
Nov 1, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 31, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 30, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 29, 2024	0.9350	0.9350	0.8800	0.9100	0.9100	7,959
Oct 28, 2024	1.0400	1.0400	0.9750	0.9750	0.9750	2,580
Oct 25, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 24, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 23, 2024	1.0500	1.1000	1.0500	1.0700	1.0700	2,514
Oct 22, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Oct 21, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Oct 18, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
Oct 17, 2024	1.1500	1.1500	1.1300	1.1300	1.1300	991
Oct 16, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Oct 15, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Oct 14, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Oct 11, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Oct 10, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
Oct 9, 2024	1.2500	1.2500	1.2100	1.2100	1.2100	170
Oct 8, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
Oct 7, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	-
Oct 4, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Oct 3, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Oct 2, 2024	1.1700	1.2200	1.1700	1.2200	1.2200	2,212
Oct 1, 2024	1.2100	1.2100	1.2000	1.2000	1.2000	2,290
Sep 30, 2024	1.2900	1.3000	1.2600	1.2600	1.2600	160
Sep 27, 2024	1.2000	1.2500	1.2000	1.2500	1.2500	1
Sep 26, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 25, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 24, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 23, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 20, 2024	1.2700	1.2700	1.2500	1.2500	1.2500	300
Sep 19, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 18, 2024	1.2700	1.2700	1.2700	1.2700	1.2700	-
Sep 17, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 16, 2024	1.2900	1.2900	1.2600	1.2600	1.2600	451
Sep 13, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 12, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 11, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 10, 2024	1.2900	1.2900	1.2500	1.2500	1.2500	1
Sep 9, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	-
Sep 6, 2024	1.3000	1.3000	1.2900	1.2900	1.2900	2,000
Sep 5, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	-
Sep 4, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	-
Sep 3, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	-
Sep 2, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	-
Aug 30, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	-
Aug 29, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	-
Aug 28, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	-
Aug 27, 2024	1.4500	1.4500	1.4100	1.4100	1.4100	886
Aug 26, 2024	1.4800	1.4800	1.4800	1.4800	1.4800	-
Aug 23, 2024	1.5000	1.5000	1.4900	1.4900	1.4900	114
Aug 22, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 21, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 20, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 19, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 16, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 15, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 14, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 13, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 12, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 9, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 8, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 7, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 6, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Aug 5, 2024	1.5400	1.5400	1.5400	1.5400	1.5400	-
Aug 2, 2024	1.6100	1.6100	1.5500	1.5500	1.5500	500
Aug 1, 2024	1.4900	1.5500	1.4900	1.5500	1.5500	1,189
Jul 31, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 30, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 29, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 26, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 25, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 24, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 23, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 22, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 19, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 18, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 17, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 16, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 15, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Jul 12, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Jul 11, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Jul 10, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Jul 9, 2024	1.5800	1.5800	1.5800	1.5800	1.5800	-
Jul 8, 2024	1.5300	1.5500	1.5300	1.5500	1.5500	301
Jul 5, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jul 4, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jul 3, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jul 2, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	-
Jul 1, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 28, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 27, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 26, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 25, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 24, 2024	1.5900	1.5900	1.5900	1.5900	1.5900	-
Jun 21, 2024	1.6500	1.6500	1.5900	1.5900	1.5900	457
Jun 20, 2024	1.7400	1.7400	1.5900	1.5900	1.5900	1,400
Jun 19, 2024	1.9000	1.9000	1.7900	1.8200	1.8200	2,023
Jun 18, 2024	1.9700	1.9700	1.9700	1.9700	1.9700	-
Jun 17, 2024	1.9700	1.9700	1.9700	1.9700	1.9700	-
Jun 14, 2024	1.9700	1.9700	1.9700	1.9700	1.9700	-
Jun 13, 2024	2.0600	2.0600	1.9900	1.9900	1.9900	393
Jun 12, 2024	1.9900	1.9900	1.9900	1.9900	1.9900	-
Jun 11, 2024	1.9900	1.9900	1.9900	1.9900	1.9900	-
Jun 10, 2024	1.9900	1.9900	1.9900	1.9900	1.9900	-
Jun 7, 2024	1.9900	1.9900	1.9900	1.9900	1.9900	-
Jun 6, 2024	1.9900	1.9900	1.9900	1.9900	1.9900	-

FF24.DE Fast Finance24 Holding AG

0.0000

-0.90%

ALG.DE ALBIS Leasing AG

2.7800

0.00%

FRS.DE FORIS AG

4.2400

-0.47%

CFX.DE Capital One Financial Corporation

173.00

+1.76%

AEC1.DE American Express Company

264.05

+1.30%

BKHT.DE Brockhaus Technologies AG

14.90

-1.00%

M4I.DE Mastercard Incorporated

515.70

+0.59%

GLJ.DE Grenke AG

14.38

+3.45%

HYQ.DE Hypoport SE

208.00

-0.72%

3V64.DE Visa Inc.

324.15

+0.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EV Digital Invest AG (ENGL.DE)

Related Tickers