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

Frankfurt - Delayed Quote EUR

EnviTec Biogas AG (ETG.F)

Compare
34.00
0.00
(0.00%)
As of April 11 at 9:05:35 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202534.0034.0034.0034.0034.0046
Apr 10, 202533.4033.7033.4033.7033.7046
Apr 9, 202532.8034.0032.8034.0034.009
Apr 8, 202532.8033.1032.8033.1033.1031
Apr 7, 202533.0033.0031.6031.6031.60364
Apr 4, 202532.9032.9032.9032.9032.90-
Apr 3, 202532.4032.4032.4032.4032.40-
Apr 2, 202532.5032.5032.5032.5032.50-
Apr 1, 202533.2033.2033.2033.2033.20-
Mar 31, 202533.2033.2033.0033.0033.00242
Mar 28, 202533.9035.4033.9035.4035.4075
Mar 27, 202533.1033.1033.1033.1033.10-
Mar 26, 202533.5033.5033.5033.5033.50-
Mar 25, 202532.9032.9032.9032.9032.90-
Mar 24, 202533.5033.5033.5033.5033.50-
Mar 21, 202530.6030.6030.6030.6030.60-
Mar 20, 202530.7030.7030.6030.6030.6030
Mar 19, 202531.4031.4031.4031.4031.40-
Mar 18, 202531.8032.3031.8032.3032.3010
Mar 17, 202530.6030.6030.6030.6030.60-
Mar 14, 202530.7031.0030.7031.0031.005
Mar 13, 202530.0030.0030.0030.0030.00-
Mar 12, 202530.0030.0030.0030.0030.00-
Mar 11, 202530.2030.8030.2030.8030.80100
Mar 10, 202529.7029.7029.7029.7029.70-
Mar 7, 202529.3029.3029.3029.3029.30-
Mar 6, 202529.8029.8029.8029.8029.80-
Mar 5, 202531.0031.0031.0031.0031.006
Mar 4, 202530.6030.6030.5030.5030.501,005
Mar 3, 202529.5029.5029.5029.5029.50-
Feb 28, 202529.4029.4029.4029.4029.40-
Feb 27, 202530.0030.1029.8029.8029.80323
Feb 26, 202530.3030.3030.3030.3030.307
Feb 25, 202529.9029.9029.9029.9029.90-
Feb 24, 202530.5030.5030.0030.0030.0046
Feb 21, 202530.2030.2030.2030.2030.204
Feb 20, 202529.3029.3029.3029.3029.30-
Feb 19, 202529.8029.8029.8029.8029.80-
Feb 18, 202530.2030.2030.2030.2030.2036
Feb 17, 202530.7031.4030.7031.4031.40442
Feb 14, 202530.6030.6030.6030.6030.60-
Feb 13, 202530.9031.9030.9031.9031.90100
Feb 12, 202530.1030.1030.1030.1030.10-
Feb 11, 202531.0031.0031.0031.0031.00-
Feb 10, 202530.8030.8030.8030.8030.80-
Feb 7, 202530.0030.0030.0030.0030.00-
Feb 6, 202530.0030.0030.0030.0030.00-
Feb 5, 202529.7029.7029.7029.7029.70-
Feb 4, 202530.1030.1030.1030.1030.10-
Feb 3, 202530.0031.1030.0031.1031.10306
Jan 31, 202529.7029.7029.0029.0029.003
Jan 30, 202529.4029.4029.4029.4029.409
Jan 29, 202528.5028.5028.5028.5028.50-
Jan 28, 202528.6028.6028.6028.6028.60-
Jan 27, 202528.4028.7028.4028.7028.70439
Jan 24, 202528.8029.4028.8028.8028.80100
Jan 23, 202528.9028.9028.9028.9028.9055
Jan 22, 202529.6029.6029.3029.3029.3050
Jan 21, 202529.1030.0029.1030.0030.00180
Jan 20, 202528.4029.1028.4029.1029.1015
Jan 17, 202528.6028.6028.6028.6028.60-
Jan 16, 202528.7028.7028.7028.7028.702
Jan 15, 202528.5028.7028.5028.7028.70205
Jan 14, 202528.6028.6028.6028.6028.60-
Jan 13, 202528.9028.9028.8028.8028.80530
Jan 10, 202529.0029.0028.8028.8028.8085
Jan 9, 202529.0029.3029.0029.3029.3050
Jan 8, 202529.1029.1029.1029.1029.10-
Jan 7, 202529.4029.4029.4029.4029.40-
Jan 6, 202529.0029.0029.0029.0029.00-
Jan 3, 202528.6029.8028.6029.8029.80100
Jan 2, 202528.3029.5028.3029.5029.50100
Dec 30, 202429.2029.6028.9028.9028.904
Dec 27, 202429.5029.9029.4029.9029.90330
Dec 23, 202429.2030.0029.2030.0030.00156
Dec 20, 202429.7029.7029.7029.7029.7082
Dec 19, 202430.0030.0029.9029.9029.90146
Dec 18, 202429.9029.9029.9029.9029.90-
Dec 17, 202429.9029.9029.9029.9029.90-
Dec 16, 202430.1030.8030.1030.8030.8080
Dec 13, 202429.9029.9029.9029.9029.90-
Dec 12, 202430.5030.5030.5030.5030.50-
Dec 11, 202430.6030.6030.6030.6030.60-
Dec 10, 202430.3031.0030.3031.0031.005
Dec 9, 202430.6030.6030.6030.6030.60-
Dec 6, 202430.2030.8030.2030.8030.80100
Dec 5, 202430.2030.2030.2030.2030.20-
Dec 4, 202430.5031.0030.5031.0031.00250
Dec 3, 202430.8031.1030.8031.1031.1025
Dec 2, 202430.2032.0030.2032.0032.00130
Nov 29, 202431.1031.1031.1031.1031.10-
Nov 28, 202431.1031.1031.1031.1031.10-
Nov 27, 202429.9029.9029.9029.9029.9060
Nov 26, 202429.9029.9029.9029.9029.90-
Nov 25, 202430.9030.9030.5030.5030.5030
Nov 22, 202430.4030.4030.4030.4030.40-
Nov 21, 202431.2031.2031.2031.2031.20-
Nov 20, 202429.5030.0029.5030.0030.00200
Nov 19, 202429.2029.2029.2029.2029.20-
Nov 18, 202430.9030.9030.9030.9030.905
Nov 15, 202430.0030.0030.0030.0030.00-
Nov 14, 202429.8029.8029.8029.8029.80-
Nov 13, 202430.7030.7030.7030.7030.7040
Nov 12, 202430.7030.7030.7030.7030.70-
Nov 11, 202430.7030.7030.7030.7030.70-
Nov 8, 202430.6030.6030.6030.6030.60-
Nov 7, 202431.0031.0031.0031.0031.00-
Nov 6, 202431.0031.2031.0031.2031.20126
Nov 5, 202431.5031.5031.5031.5031.50-
Nov 4, 202430.6030.6030.6030.6030.60-
Nov 1, 202431.4031.4031.4031.4031.40-
Oct 31, 202431.4031.4031.4031.4031.40-
Oct 30, 202431.6031.6031.6031.6031.60-
Oct 29, 202431.7031.7031.7031.7031.70-
Oct 28, 202432.7032.7032.7032.7032.70-
Oct 25, 202432.8032.8032.8032.8032.80-
Oct 24, 202431.6033.4031.6032.6032.602
Oct 23, 202431.1031.1031.1031.1031.10-
Oct 22, 202431.6031.6031.6031.6031.60-
Oct 21, 202431.5031.5031.5031.5031.50-
Oct 18, 202431.6031.6031.6031.6031.60-
Oct 17, 202432.1032.1032.1032.1032.10-
Oct 16, 202431.4032.4031.4032.4032.4050
Oct 15, 202431.6032.0031.5031.5031.502,025
Oct 14, 202431.6032.0031.6032.0032.0030
Oct 11, 202430.3030.3030.3030.3030.30-
Oct 10, 202430.5030.5030.5030.5030.50-
Oct 9, 202430.0030.0030.0030.0030.00-
Oct 8, 202430.0030.5030.0030.5030.50250
Oct 7, 202429.7031.3029.7031.3031.3090
Oct 4, 202430.1030.1030.1030.1030.10-
Oct 3, 202431.7031.7030.9031.6031.60332
Oct 2, 202430.9032.2030.9032.2032.20145
Oct 1, 202432.4032.4032.4032.4032.40-
Sep 30, 202431.1031.5031.1031.5031.5052
Sep 27, 202432.0032.0031.5031.5031.5060
Sep 26, 202431.5031.5031.5031.5031.50-
Sep 25, 202431.0031.0031.0031.0031.00-
Sep 24, 202431.5031.5031.5031.5031.50-
Sep 23, 202431.9031.9031.9031.9031.90-
Sep 20, 202430.8030.8030.8030.8030.80-
Sep 19, 202430.9030.9030.9030.9030.90-
Sep 18, 202430.9030.9030.9030.9030.90-
Sep 17, 202430.8031.4030.8031.4031.40-
Sep 16, 202430.9030.9030.9030.9030.90-
Sep 13, 202431.0031.0031.0031.0031.00-
Sep 12, 202431.4031.4031.4031.4031.40-
Sep 11, 202431.2032.0031.2032.0032.0050
Sep 10, 202430.9031.9030.9031.9031.9060
Sep 9, 202431.1031.1031.1031.1031.10-
Sep 6, 202430.4031.1030.4031.1031.10-
Sep 5, 202430.2030.2030.2030.2030.20-
Sep 4, 202430.6030.6030.6030.6030.60-
Sep 3, 202431.6031.6031.6031.6031.60-
Sep 2, 202431.5032.5031.5032.5032.5040
Aug 30, 202430.3031.4030.3031.3031.30300
Aug 29, 202429.8029.9029.8029.9029.9025
Aug 28, 202430.4030.4030.4030.4030.40-
Aug 27, 202431.2031.4031.2031.4031.4027
Aug 26, 202432.9032.9032.9032.9032.90-
Aug 23, 202433.4033.4033.4033.4033.40-
Aug 22, 202432.9034.0032.9034.0034.0060
Aug 21, 202432.7033.4032.7033.4033.4035
Aug 20, 202432.9032.9032.9032.9032.90-
Aug 19, 202431.0033.3031.0033.3033.30150
Aug 16, 202429.6029.6029.6029.6029.60-
Aug 15, 202428.7030.1028.7030.1030.10120
Aug 14, 202429.7029.7029.7029.7029.70-
Aug 13, 202428.6028.6028.6028.6028.60-
Aug 12, 202429.6029.6029.6029.6029.60-
Aug 9, 202429.3029.3029.3029.3029.30200
Aug 8, 202430.2030.2030.2030.2030.20-
Aug 7, 202429.6029.6029.6029.6029.60-
Aug 6, 202428.1029.3028.1029.3029.3057
Aug 5, 202429.7029.7029.0029.0029.0051
Aug 2, 202431.2031.2031.2031.2031.20-
Aug 1, 202429.9029.9029.9029.9029.90-
Jul 31, 202429.0029.7029.0029.7029.70-
Jul 30, 202429.6030.0029.6030.0030.0069
Jul 29, 202429.6029.6029.6029.6029.6030
Jul 26, 202429.6029.6029.6029.6029.60-
Jul 25, 202429.1029.1029.1029.1029.10-
Jul 24, 202429.4029.4029.4029.4029.40202
Jul 23, 202429.7029.7029.5029.5029.50152
Jul 22, 202429.0029.8029.0029.8029.80-
Jul 19, 202430.0030.0030.0030.0030.00-
Jul 18, 202429.5029.5029.5029.5029.507
Jul 17, 202429.7029.7029.7029.7029.70-
Jul 16, 202430.1030.1030.1030.1030.10-
Jul 15, 202430.3030.3030.3030.3030.30-
Jul 12, 202429.5030.1029.5030.1030.1075
Jul 11, 202429.6029.6029.6029.6029.60-
Jul 10, 202430.3030.3030.3030.3030.30-
Jul 9, 202431.7031.7031.7031.7031.70100
Jul 8, 202429.5031.7029.5031.7031.70140
Jul 5, 202430.1030.1030.1030.1030.102
Jul 4, 202430.6030.6030.6030.6030.60-
Jul 3, 202431.2031.2031.2031.2031.20-
Jul 2, 202431.5031.5031.5031.5031.50-
Jul 1, 202432.2032.2031.3031.3031.3045
Jun 28, 202434.5034.5034.5034.5034.505
Jun 27, 202433.0034.0033.0034.0034.0035
Jun 26, 2024 3.00 Dividend
Jun 26, 202432.0032.6032.0032.6032.6050
Jun 25, 202436.0036.0036.0036.0033.00-
Jun 24, 202435.0035.0035.0035.0032.08150
Jun 21, 202434.8034.8034.8034.8031.90-
Jun 20, 202436.0036.0034.8034.8031.90500
Jun 19, 202435.4035.4035.4035.4032.45-
Jun 18, 202435.8035.8035.8035.8032.82-
Jun 17, 202435.5035.9035.5035.9032.912
Jun 14, 202436.1036.9036.1036.9033.83100
Jun 13, 202436.9036.9036.9036.9033.83-
Jun 12, 202436.8036.8036.8036.8033.73120
Jun 11, 202437.0037.0037.0037.0033.9218
Jun 10, 202437.4037.4037.4037.4034.28-
Jun 7, 202436.2036.2036.2036.2033.18-
Jun 6, 202436.0036.0036.0036.0033.00-
Jun 5, 202435.6035.6035.6035.6032.63-
Jun 4, 202437.0037.0036.9036.9033.8350
Jun 3, 202435.3035.3035.3035.3032.36-
May 31, 202436.9037.4036.9037.4034.28200
May 30, 202435.5037.3035.5037.3034.19300
May 29, 202436.9037.0036.9037.0033.9240
May 28, 202435.2036.7035.2036.7033.6460
May 27, 202435.7036.2035.7036.2033.1820
May 24, 202434.4035.7033.9035.7032.73545
May 23, 202434.3034.3034.3034.3031.44-
May 22, 202434.0035.0034.0034.8031.90160
May 21, 202432.9034.6032.9034.6031.72360
May 20, 202431.9032.9031.9032.9030.16250
May 17, 202431.4031.4031.4031.4028.78-
May 16, 202430.5030.5030.5030.5027.96-
May 15, 202429.1031.9029.1031.9029.24200
May 14, 202429.0029.0029.0029.0026.58-
May 13, 202427.9028.5027.9028.5026.13272
May 10, 202427.3027.3027.3027.3025.02-
May 9, 202427.4027.4027.4027.4025.12-
May 8, 202427.4027.7027.4027.7025.391
May 7, 202427.4027.4027.4027.4025.12-
May 6, 202428.5028.5028.5028.5026.1320
May 3, 202428.4028.4028.4028.4026.03-
May 2, 202428.5028.5028.5028.5026.13-
Apr 30, 202428.5028.5028.5028.5026.13-
Apr 29, 202427.8029.0027.8028.4026.03200
Apr 26, 202427.5027.5027.5027.5025.21-
Apr 25, 202428.7028.7028.7028.7026.31-
Apr 24, 202429.2029.2029.2029.2026.77128
Apr 23, 202428.3028.3028.3028.3025.94-
Apr 22, 202429.5029.5029.5029.5027.04474
Apr 19, 202428.1028.1028.1028.1025.76-
Apr 18, 202428.4029.0028.4029.0026.5850
Apr 17, 202427.7027.7027.7027.7025.39-
Apr 16, 202428.1028.5027.7027.7025.39200
Apr 15, 202428.8028.8028.8028.8026.40-