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

Munich - Delayed Quote EUR

EnviTec Biogas AG (ETG.MU)

34.80
-0.10
(-0.29%)
As of 8:00:17 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202534.8034.8034.8034.8034.80-
May 2, 202534.0034.9034.0034.9034.90-
Apr 30, 202535.2035.2035.2035.2035.20-
Apr 29, 202534.8035.2034.8035.2035.20-
Apr 28, 202535.5035.5035.2035.2035.20-
Apr 25, 202535.5535.5535.5535.5535.55-
Apr 24, 202535.5535.5535.5535.5535.55-
Apr 23, 202535.5535.5535.5535.5535.55-
Apr 22, 202535.7035.7035.5535.5535.55-
Apr 17, 202535.9035.9035.9035.9035.90-
Apr 16, 202535.9035.9035.9035.9035.90-
Apr 15, 202535.1035.9035.1035.9035.90-
Apr 14, 202533.8035.5033.8035.5035.50-
Apr 11, 202535.7035.7035.7035.7035.70-
Apr 10, 202533.2035.7033.2035.7035.70-
Apr 9, 202533.4034.0533.4034.0534.05-
Apr 8, 202532.9033.4032.9033.4033.40-
Apr 7, 202531.1031.8031.1031.8031.80-
Apr 4, 202532.8033.2532.8033.2533.25-
Apr 3, 202532.8033.5032.8033.5033.50-
Apr 2, 202533.3533.3533.3533.3533.35-
Apr 1, 202532.7033.3532.7033.3533.35-
Mar 31, 202533.2033.2033.0033.0033.00-
Mar 28, 202534.5034.5034.5034.5034.50-
Mar 27, 202533.1034.5533.1034.5534.55-
Mar 26, 202533.5034.7533.5034.7534.75-
Mar 25, 202533.0033.8033.0033.8033.80-
Mar 24, 202532.7033.3532.7033.3533.356
Mar 21, 202531.1033.0031.1033.0033.00-
Mar 20, 202530.9031.5530.9031.5531.55-
Mar 19, 202531.1031.1031.1031.1031.10-
Mar 18, 202531.1031.1031.1031.1031.10-
Mar 17, 202531.1031.1031.1031.1031.10-
Mar 14, 202530.3031.1030.3031.1031.10-
Mar 13, 202530.3030.8530.3030.8530.85-
Mar 12, 202530.2030.7530.2030.7530.75-
Mar 11, 202530.1030.6530.1030.6530.65-
Mar 10, 202530.0030.0030.0030.0030.00-
Mar 7, 202530.0030.0030.0030.0030.00-
Mar 6, 202530.0030.0030.0030.0030.00-
Mar 5, 202530.0030.0030.0030.0030.00-
Mar 4, 202530.1030.1030.0030.0030.00-
Mar 3, 202530.1030.1030.1030.1030.10-
Feb 28, 202530.0030.1030.0030.1030.10-
Feb 27, 202529.9029.9029.9029.9029.90-
Feb 26, 202529.5029.9029.5029.9029.90-
Feb 25, 202529.7529.7529.7529.7529.75-
Feb 24, 202529.7529.7529.7529.7529.75-
Feb 21, 202529.3029.7529.3029.7529.75-
Feb 20, 202528.9029.7528.9029.7529.75-
Feb 19, 202529.4029.4029.2529.2529.25-
Feb 18, 202530.3030.3030.2530.2530.25-
Feb 17, 202531.4031.4030.8530.8530.855
Feb 14, 202531.2531.2531.2531.2531.25-
Feb 13, 202530.7031.2530.7031.2531.25-
Feb 12, 202530.2031.3030.2031.3031.30-
Feb 11, 202530.8530.8530.8530.8530.85-
Feb 10, 202530.8530.8530.8530.8530.85-
Feb 7, 202530.3030.8530.3030.8530.85-
Feb 6, 202530.1030.6530.1030.6530.65-
Feb 5, 202530.0030.5530.0030.5530.55-
Feb 4, 202529.6529.6529.6529.6529.65-
Feb 3, 202529.6529.6529.6529.6529.65-
Jan 31, 202529.4029.6529.4029.6529.65-
Jan 30, 202528.8030.2528.8030.2530.25-
Jan 29, 202528.6028.9528.6028.9528.95-
Jan 28, 202528.3029.3028.3029.1529.1530
Jan 27, 202528.6028.8528.6028.8528.85-
Jan 24, 202529.2529.2529.2529.2529.25-
Jan 23, 202529.2529.2529.2529.2529.25-
Jan 22, 202530.1030.1029.2529.2529.25-
Jan 21, 202528.7028.7028.7028.7028.70-
Jan 20, 202528.7028.7028.7028.7028.70-
Jan 17, 202528.6028.7028.6028.7028.70-
Jan 16, 202528.6028.7528.6028.7528.75-
Jan 15, 202529.0529.0529.0529.0529.05-
Jan 14, 202529.0529.0529.0529.0529.05-
Jan 13, 202528.7029.0528.7029.0529.05-
Jan 10, 202529.2529.2529.2529.2529.25-
Jan 9, 202529.1029.2528.9029.2529.25600
Jan 8, 202529.4029.4029.4029.4029.40-
Jan 7, 202529.1029.4029.1029.4029.40-
Jan 6, 202529.5029.5029.2529.2529.25-
Jan 3, 202528.8029.1528.8029.1529.15-
Jan 2, 202528.4029.2028.4029.2029.20-
Dec 30, 202429.3029.3028.8028.8028.80-
Dec 27, 202429.7029.7029.5529.5529.55-
Dec 23, 202429.3030.2529.3030.2530.25-
Dec 20, 202429.8030.4529.8030.4530.45227
Dec 19, 202430.9030.9030.9030.9030.90-
Dec 18, 202430.9030.9030.9030.9030.90-
Dec 17, 202430.9030.9030.9030.9030.90-
Dec 16, 202430.9030.9030.9030.9030.90-
Dec 13, 202430.2030.9030.2030.9030.90-
Dec 12, 202430.5030.7030.5030.7030.70-
Dec 11, 202430.5030.9030.5030.9030.90-
Dec 10, 202430.6030.8030.6030.8030.80-
Dec 9, 202430.6030.7530.6030.7530.75-
Dec 6, 202431.1531.1531.1531.1531.15-
Dec 5, 202431.1531.1531.1531.1531.15-
Dec 4, 202431.1531.1531.1531.1531.15-
Dec 3, 202430.9031.1530.9031.1531.15-
Dec 2, 202431.6031.6031.4031.4031.40-
Nov 29, 202431.0031.0030.8530.8530.85-
Nov 28, 202431.7531.7531.7531.7531.75-
Nov 27, 202430.1031.7530.1031.7531.75-
Nov 26, 202430.4530.4530.4530.4530.45-
Nov 25, 202430.9030.9030.4530.4530.45-
Nov 22, 202430.5031.9030.5031.9031.90-
Nov 21, 202430.4530.4530.4530.4530.45-
Nov 20, 202430.4530.4530.4530.4530.45-
Nov 19, 202429.3030.4529.3030.4530.45-
Nov 18, 202430.3030.3029.5529.5529.55-
Nov 15, 202430.4030.4030.3530.3530.35-
Nov 14, 202430.5030.7530.5030.7530.75-
Nov 13, 202430.9030.9030.9030.9030.90-
Nov 12, 202430.6030.9030.6030.9030.90-
Nov 11, 202430.5030.9530.5030.9530.95-
Nov 8, 202430.8031.0530.8031.0531.05-
Nov 7, 202430.8031.1530.8031.1531.15-
Nov 6, 202430.8031.1030.8031.1031.10-
Nov 5, 202431.2031.5531.2031.5531.55-
Nov 4, 202430.7031.8530.7031.8531.85-
Nov 1, 202431.6031.6031.2531.2531.25-
Oct 31, 202432.2032.2032.2032.2032.20-
Oct 30, 202432.2032.2032.2032.2032.20-
Oct 29, 202432.2032.2032.2032.2032.20-
Oct 28, 202432.6032.6032.2032.2032.20-
Oct 25, 202432.8033.2032.8033.2033.20-
Oct 24, 202431.3032.9031.3032.9032.90-
Oct 23, 202431.1031.9031.1031.9031.90-
Oct 22, 202432.1032.1032.1032.1032.10-
Oct 21, 202431.3032.1031.3032.1032.10-
Oct 18, 202431.6531.6531.6531.6531.65-
Oct 17, 202431.6531.6531.6531.6531.65-
Oct 16, 202431.4031.6531.4031.6531.65-
Oct 15, 202431.7031.7031.6031.6031.60-
Oct 14, 202431.5031.8031.5031.8031.80-
Oct 11, 202430.9030.9030.9030.9030.90-
Oct 10, 202431.3031.3030.9030.9030.90-
Oct 9, 202430.5530.5530.5530.5530.55-
Oct 8, 202430.0030.5530.0030.5530.55-
Oct 7, 202429.8030.6529.8030.6530.65-
Oct 4, 202431.6531.6531.6531.6531.65-
Oct 3, 202431.6531.6531.6531.6531.65-
Oct 2, 202431.6531.6531.6531.6531.65-
Oct 1, 202432.3032.3031.6531.6531.65-
Sep 30, 202431.9531.9531.9531.9531.95-
Sep 27, 202432.0032.0031.9531.9531.95-
Sep 26, 202431.7031.7031.7031.7031.70-
Sep 25, 202431.2031.2031.2031.2031.20-
Sep 24, 202431.2031.2031.2031.2031.20-
Sep 23, 202431.2031.2031.2031.2031.20-
Sep 20, 202431.2031.2031.2031.2031.20-
Sep 19, 202431.2031.2031.2031.2031.20-
Sep 18, 202431.2031.2031.2031.2031.20-
Sep 17, 202430.8031.2030.8031.2031.20-
Sep 16, 202431.1031.1031.1031.1031.10-
Sep 13, 202431.1031.3031.1031.3031.30-
Sep 12, 202431.2031.4031.2031.4031.40-
Sep 11, 202431.4031.6031.4031.6031.60-
Sep 10, 202431.1031.7031.1031.7031.70-
Sep 9, 202430.8031.4030.8031.4031.40-
Sep 6, 202430.5031.0030.5031.0031.00-
Sep 5, 202430.1030.8030.1030.8030.80-
Sep 4, 202430.5030.5030.4030.4030.40-
Sep 3, 202431.6031.6030.7030.7030.70-
Sep 2, 202431.0032.0031.0032.0032.00-
Aug 30, 202430.5031.4030.5031.4031.40-
Aug 29, 202429.7030.8029.7030.8030.80150
Aug 28, 202430.4030.7030.4030.7030.70-
Aug 27, 202431.8031.8030.8030.8030.80-
Aug 26, 202433.2033.2031.5031.5031.50-
Aug 23, 202434.3034.3033.2033.2033.2020
Aug 22, 202432.6032.6032.6032.6032.60-
Aug 21, 202432.5032.5032.5032.5032.50-
Aug 20, 202432.6032.6032.6032.6032.60-
Aug 19, 202430.1030.1030.1030.1030.10-
Aug 16, 202429.6029.6029.6029.6029.60-
Aug 15, 202429.0029.0029.0029.0029.00-
Aug 14, 202429.7029.7029.7029.7029.70-
Aug 13, 202428.8028.8028.8028.8028.80-
Aug 12, 202428.7028.7028.7028.7028.70-
Aug 9, 202429.5029.5029.5029.5029.50-
Aug 8, 202430.4030.4030.4030.4030.40-
Aug 7, 202429.5029.5029.5029.5029.50-
Aug 6, 202428.6028.6028.6028.6028.60-
Aug 5, 202430.0030.0030.0030.0030.00-
Aug 2, 202430.9030.9030.9030.9030.90-
Aug 1, 202429.5029.5029.5029.5029.50-
Jul 31, 202429.7029.7029.7029.7029.70-
Jul 30, 202429.2029.2029.2029.2029.20-
Jul 29, 202429.6029.6029.6029.6029.60-
Jul 26, 202429.6029.6029.6029.6029.60-
Jul 25, 202428.7028.7028.7028.7028.70-
Jul 24, 202429.2029.2029.2029.2029.20-
Jul 23, 202429.7029.7029.7029.7029.70-
Jul 22, 202429.1029.1029.1029.1029.10-
Jul 19, 202429.6029.6029.6029.6029.60-
Jul 18, 202428.9028.9028.9028.9028.90-
Jul 17, 202429.6029.6029.6029.6029.60-
Jul 16, 202430.3030.3030.3030.3030.30-
Jul 15, 202429.9029.9029.9029.9029.90-
Jul 12, 202429.5029.5029.5029.5029.50-
Jul 11, 202430.1030.1030.1030.1030.10-
Jul 10, 202430.4030.4030.4030.4030.40-
Jul 9, 202430.8030.8030.8030.8030.80-
Jul 8, 202430.1030.1030.1030.1030.10-
Jul 5, 202430.1030.1030.1030.1030.10-
Jul 4, 202431.0031.0031.0031.0031.00-
Jul 3, 202431.3031.3031.3031.3031.30-
Jul 2, 202431.6031.6031.6031.6031.60-
Jul 1, 202432.4032.4031.4032.3032.30270
Jun 28, 202433.2033.2033.2033.2033.20-
Jun 27, 202432.5032.5032.5032.5032.50-
Jun 26, 2024 3 Dividend
Jun 26, 202432.9032.9032.9032.9032.90-
Jun 25, 202435.2035.2035.0035.0032.00150
Jun 24, 202434.8034.8034.8034.8031.82-
Jun 21, 202434.1034.1034.1034.1031.18-
Jun 20, 202435.5035.5035.5035.5032.4640
Jun 19, 202435.7035.7035.7035.7032.64-
Jun 18, 202435.6035.6035.6035.6032.55-
Jun 17, 202436.4036.4036.4036.4033.28-
Jun 14, 202436.5036.5036.5036.5033.37-
Jun 13, 202436.8037.0036.8037.0033.83500
Jun 12, 202436.5036.5036.5036.5033.37-
Jun 11, 202437.0037.0037.0037.0033.83-
Jun 10, 202436.9036.9036.9036.9033.74-
Jun 7, 202436.6036.6036.6036.6033.46-
Jun 6, 202437.0037.0037.0037.0033.83-
Jun 5, 202436.5036.5036.5036.5033.37-
Jun 4, 202438.1038.1038.1038.1034.83-
Jun 3, 202435.4035.4035.4035.4032.37-
May 31, 202437.4037.4037.4037.4034.19-
May 30, 202436.4036.4036.4036.4033.28-
May 29, 202436.3036.4036.3036.4033.2821
May 28, 202435.8035.8035.8035.8032.73-
May 27, 202435.5035.5035.5035.5032.46-
May 24, 202434.4034.4034.4034.4031.45-
May 23, 202434.1034.1034.1034.1031.18-
May 22, 202433.8033.8033.8033.8030.90-
May 21, 202432.9034.5032.9034.5031.5430
May 20, 202432.2032.2032.2032.2029.44-
May 17, 202431.8031.8031.8031.8029.07-
May 16, 202431.5031.5031.5031.5028.80-
May 15, 202429.4029.4029.4029.4026.88-
May 14, 202428.6028.6028.6028.6026.15-
May 13, 202428.1028.1028.1028.1025.69-
May 10, 202427.5027.5027.5027.5025.14-
May 9, 202427.5027.5027.5027.5025.14-
May 8, 202427.5027.5027.5027.5025.14-
May 7, 202427.5027.5027.5027.5025.14-
May 6, 202428.0028.0028.0028.0025.60-