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

Stuttgart - Delayed Quote EUR

EnviTec Biogas AG (ETG.SG)

35.60
+0.80
+(2.30%)
As of 4:15:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202534.8036.2034.8035.6035.60520
May 2, 202534.9035.0033.8034.8034.80160
Apr 30, 202534.8035.1034.1034.1034.10-
Apr 29, 202534.8035.3034.8034.8034.80-
Apr 28, 202535.6036.3034.8034.8034.80-
Apr 25, 202534.4036.3034.4035.5035.50-
Apr 24, 202534.4034.9033.6034.6034.60-
Apr 23, 202535.1035.1033.9034.0034.00780
Apr 22, 202536.0036.0034.1034.1034.1022
Apr 17, 202536.0036.0035.6035.7035.7010
Apr 16, 202535.7036.0035.6035.6035.6010
Apr 15, 202535.1036.1035.1035.6035.60300
Apr 14, 202534.4035.5034.4035.1035.10-
Apr 11, 202535.6035.6034.0034.3034.3015
Apr 10, 202533.2036.1032.4036.1036.109
Apr 9, 202533.4034.8033.2034.1034.101,403
Apr 8, 202533.0033.4032.1033.4033.401,400
Apr 7, 202532.0034.0030.6032.9032.90125
Apr 4, 202532.9033.3031.8031.8031.80400
Apr 3, 202532.8033.3032.6033.2033.20-
Apr 2, 202532.8033.2032.4032.7032.70-
Apr 1, 202532.8033.2032.6032.8032.80-
Mar 31, 202533.2033.2032.7032.8032.80-
Mar 28, 202534.4035.0033.3033.3033.30125
Mar 27, 202533.1034.6033.1034.4034.4010
Mar 26, 202533.6034.2033.2033.2033.20200
Mar 25, 202533.1034.0033.1033.6033.60532
Mar 24, 202532.7033.7032.5033.0033.0093
Mar 21, 202531.1033.3031.1032.8032.80505
Mar 20, 202530.9031.8030.9031.1031.10238
Mar 19, 202531.7032.4030.9030.9030.90155
Mar 18, 202532.1033.1030.9031.4031.40370
Mar 17, 202530.6032.4030.6032.1032.10-
Mar 14, 202530.3031.3030.3030.6030.6030
Mar 13, 202530.4030.8030.3030.3030.30-
Mar 12, 202530.3031.0029.9030.2030.20100
Mar 11, 202529.3030.5029.3030.3030.30432
Mar 10, 202530.3030.8029.6030.1030.10-
Mar 7, 202530.1030.3029.7030.3030.30-
Mar 6, 202530.0030.2029.8030.1030.1030
Mar 5, 202529.7030.3029.7029.9029.90-
Mar 4, 202530.6030.6029.7029.7029.70347
Mar 3, 202530.2030.6029.8030.6030.60-
Feb 28, 202530.0030.0029.9030.0030.00-
Feb 27, 202530.0030.1029.6030.1030.10-
Feb 26, 202529.5030.0029.5030.0030.00-
Feb 25, 202529.9030.2029.5029.5029.50200
Feb 24, 202529.7030.1029.7029.9029.90-
Feb 21, 202529.1029.7029.1029.6029.60670
Feb 20, 202529.1029.4029.1029.1029.10-
Feb 19, 202529.8029.9029.1029.1029.102,033
Feb 18, 202530.3030.6029.3029.9029.9014,314
Feb 17, 202531.4031.4030.1030.4030.401,370
Feb 14, 202531.7031.8030.6031.5031.50-
Feb 13, 202530.8031.7030.8031.6031.60-
Feb 12, 202530.2030.9030.2030.7030.70-
Feb 11, 202531.0031.9030.2030.2030.20300
Feb 10, 202531.0031.6030.5031.2031.2016
Feb 7, 202530.4030.7030.2030.6030.60-
Feb 6, 202530.2030.7030.2030.6030.60540
Feb 5, 202530.0030.6030.0030.2030.2060
Feb 4, 202530.1030.6030.0030.0030.004
Feb 3, 202530.2031.1029.8030.1030.10552
Jan 31, 202529.7029.9029.2029.5029.50-
Jan 30, 202528.8030.0028.8029.7029.70-
Jan 29, 202528.7029.5028.6029.1029.1080
Jan 28, 202528.3029.1028.3029.1029.10-
Jan 27, 202528.6028.9028.6028.6028.6033
Jan 24, 202528.9029.0028.6028.6028.60-
Jan 23, 202529.0029.1028.8028.9028.90-
Jan 22, 202530.1030.1028.6029.1029.10-
Jan 21, 202529.4031.2029.0030.3030.30212
Jan 20, 202528.6029.8028.6029.4029.40-
Jan 17, 202528.7029.0028.6028.6028.6070
Jan 16, 202528.7029.0028.1028.6028.60-
Jan 15, 202528.6028.8028.1028.7028.7068
Jan 14, 202528.7029.0028.4028.5028.50-
Jan 13, 202528.7029.2028.7028.8028.8040
Jan 10, 202529.0029.0028.7028.7028.701
Jan 9, 202529.2029.3029.0029.0029.00100
Jan 8, 202529.1029.7029.1029.2029.2020
Jan 7, 202529.1029.5029.1029.3029.30-
Jan 6, 202529.6029.6029.1029.1029.10-
Jan 3, 202528.8029.7028.8029.7029.70-
Jan 2, 202528.4029.2028.4028.8028.80194
Dec 30, 202429.3029.4028.2028.6028.60100
Dec 27, 202430.3030.3029.2029.3029.305
Dec 23, 202429.3030.2029.3029.9029.9040
Dec 20, 202430.0030.3029.3029.3029.30956
Dec 19, 202430.1030.4030.0030.0030.00140
Dec 18, 202430.2030.3030.1030.1030.10-
Dec 17, 202430.3030.7030.1030.5030.505
Dec 16, 202430.5030.8030.1030.3030.30-
Dec 13, 202430.2030.7030.0030.3030.30200
Dec 12, 202430.6030.6030.1030.2030.20-
Dec 11, 202430.6030.9030.6030.6030.60125
Dec 10, 202430.6030.9030.6030.6030.6020
Dec 9, 202430.6031.1030.6030.6030.6094
Dec 6, 202430.4030.7030.4030.7030.70257
Dec 5, 202430.4030.6030.1030.4030.40-
Dec 4, 202430.8031.1030.0030.8030.80268
Dec 3, 202430.9032.0030.8030.8030.80510
Dec 2, 202431.3031.8030.9030.9030.9020
Nov 29, 202431.1031.6030.4031.6031.605
Nov 28, 202431.2031.5031.0031.1031.10-
Nov 27, 202430.1032.1029.9031.2031.203
Nov 26, 202429.9030.7029.9030.1030.10-
Nov 25, 202430.9031.2029.9029.9029.90-
Nov 22, 202430.5031.6030.5030.9030.90-
Nov 21, 202431.2032.1030.4030.5030.50443
Nov 20, 202430.1031.5029.8031.5031.501,626
Nov 19, 202429.3030.3029.3030.1030.102,466
Nov 18, 202430.4030.7029.1029.4029.401,686
Nov 15, 202430.4030.6030.1030.4030.40433
Nov 14, 202430.6030.7030.2030.6030.60-
Nov 13, 202430.1031.0030.1030.6030.60160
Nov 12, 202430.7030.8030.7030.7030.70-
Nov 11, 202430.7031.3030.7030.8030.8011
Nov 8, 202430.8031.0030.8030.8030.80100
Nov 7, 202431.0031.1030.8030.8030.80-
Nov 6, 202430.8031.1030.8030.8030.8038
Nov 5, 202431.4031.8030.7030.8030.80-
Nov 4, 202431.7031.7030.7031.4031.4040
Nov 1, 202431.6031.8030.7030.7030.70300
Oct 31, 202431.6032.1031.6031.6031.60295
Oct 30, 202431.7032.1031.6032.1032.10330
Oct 29, 202431.7032.5031.7032.0032.0089
Oct 28, 202432.8033.1031.7031.7031.70420
Oct 25, 202432.6033.0032.6032.6032.60-
Oct 24, 202431.5033.5031.5033.0033.00-
Oct 23, 202431.1032.0031.1031.3031.30140
Oct 22, 202431.6031.9031.0031.1031.10-
Oct 21, 202431.3032.1031.3031.6031.60-
Oct 18, 202431.6031.6031.3031.6031.60-
Oct 17, 202431.8032.1031.6031.7031.70-
Oct 16, 202431.5031.9031.3031.7031.70200
Oct 15, 202431.7032.4031.5031.5031.50-
Oct 14, 202431.5031.9031.0031.7031.703
Oct 11, 202430.9031.6030.5031.6031.60-
Oct 10, 202430.6030.9030.6030.9030.90340
Oct 9, 202430.1031.7030.1031.3031.3020
Oct 8, 202430.0030.7030.0030.4030.40-
Oct 7, 202429.8030.6029.8030.0030.00205
Oct 4, 202430.1030.3029.5029.9029.90330
Oct 3, 202431.1031.6029.6030.0030.0076
Oct 2, 202431.6032.2031.1031.1031.10500
Oct 1, 202432.3032.7031.3031.6031.60248
Sep 30, 202431.4032.8031.1032.3032.30400
Sep 27, 202432.1032.3031.0031.4031.40-
Sep 26, 202431.7032.4031.6032.1032.10100
Sep 25, 202431.0032.1031.0031.7031.70-
Sep 24, 202431.7032.2030.9031.0031.00200
Sep 23, 202431.5032.3031.5031.7031.70200
Sep 20, 202431.1031.7031.1031.5031.50-
Sep 19, 202430.9031.5030.7031.0031.0010
Sep 18, 202431.1031.4031.0031.0031.0010
Sep 17, 202430.8031.4030.8031.1031.10-
Sep 16, 202431.1031.9030.8030.8030.802
Sep 13, 202431.1031.8031.1031.1031.10100
Sep 12, 202431.2031.8031.1031.1031.10-
Sep 11, 202431.4031.7031.2031.2031.20-
Sep 10, 202431.1031.6030.9031.4031.4050
Sep 9, 202430.8031.6030.8031.1031.10150
Sep 6, 202430.6031.4030.6030.8030.80150
Sep 5, 202430.1031.3030.1030.5030.50-
Sep 4, 202430.5031.6030.1030.1030.1080
Sep 3, 202431.6032.1030.5030.5030.50-
Sep 2, 202431.3032.3031.2031.6031.604
Aug 30, 202430.5032.1030.4032.0032.00-
Aug 29, 202429.8030.8029.6030.5030.50-
Aug 28, 202430.4030.9030.4030.5030.505
Aug 27, 202431.9031.9030.4030.4030.40-
Aug 26, 202433.2033.7031.3031.9031.90390
Aug 23, 202433.3033.5033.2033.2033.20-
Aug 22, 202432.9034.2032.9033.3033.30294
Aug 21, 202432.9033.3032.5032.9032.90334
Aug 20, 202432.8033.3032.5032.5032.50-
Aug 19, 202430.5033.9030.5032.7032.702,334
Aug 16, 202429.6030.6029.6030.1030.1041
Aug 15, 202429.1030.4029.1029.6029.60580
Aug 14, 202429.7030.4029.1029.1029.10-
Aug 13, 202428.8030.1028.7029.7029.70-
Aug 12, 202428.7029.6028.6028.8028.80318
Aug 9, 202429.5030.2028.6028.6028.6085
Aug 8, 202430.4030.9029.3030.5030.5032
Aug 7, 202429.5031.3029.5030.5030.50-
Aug 6, 202428.6031.2028.6029.5029.50600
Aug 5, 202430.0030.1028.4028.6028.601,360
Aug 2, 202430.9031.7030.0030.0030.0080
Aug 1, 202429.5031.4029.5030.9030.90-
Jul 31, 202429.7029.8029.5029.5029.50-
Jul 30, 202429.5029.9029.5029.7029.7068
Jul 29, 202429.6029.6029.5029.6029.60120
Jul 26, 202429.6029.8029.6029.8029.8080
Jul 25, 202428.7029.8028.7029.3029.30-
Jul 24, 202429.4029.7028.7028.7028.70500
Jul 23, 202429.7029.9029.2029.4029.40-
Jul 22, 202429.1030.2029.1029.7029.70-
Jul 19, 202429.6030.1029.1029.1029.10-
Jul 18, 202429.4029.9029.3029.3029.3070
Jul 17, 202429.6030.0029.4029.4029.401,000
Jul 16, 202430.3030.3029.6029.6029.60140
Jul 15, 202429.9030.7029.9030.3030.3060
Jul 12, 202429.5030.5029.4029.9029.90-
Jul 11, 202431.0031.0029.5029.5029.50150
Jul 10, 202430.4031.0030.0030.1030.10740
Jul 9, 202430.8030.8030.4030.4030.40-
Jul 8, 202430.1031.7030.1030.8030.80230
Jul 5, 202430.1030.6030.0030.1030.10-
Jul 4, 202431.0031.0030.1030.1030.1020
Jul 3, 202431.3031.8030.8031.2031.20-
Jul 2, 202431.6031.9031.1031.9031.90-
Jul 1, 202431.9032.8031.0032.2032.201
Jun 28, 202433.3033.6031.9032.2032.20376
Jun 27, 202432.7034.0032.0033.3033.301,513
Jun 26, 2024 3 Dividend
Jun 26, 202433.1034.1032.1032.6032.605,125
Jun 25, 202435.2036.6034.9036.0033.001,769
Jun 24, 202435.0036.3035.0035.2032.2711,703
Jun 21, 202434.2035.5034.2035.0032.08853
Jun 20, 202435.6035.6034.1034.1031.26680
Jun 19, 202435.7035.8035.3035.6032.63-
Jun 18, 202435.7036.2035.7035.7032.7338
Jun 17, 202437.0037.3035.2035.2032.27696
Jun 14, 202436.5037.1036.3036.3033.2850
Jun 13, 202436.9037.3036.8036.9033.83-
Jun 12, 202436.9037.0036.8036.9033.833
Jun 11, 202437.0037.0036.6037.0033.92561
Jun 10, 202437.4037.6036.5037.0033.92306
Jun 7, 202436.6037.1036.3036.9033.83200
Jun 6, 202436.9037.0036.4036.6033.55650
Jun 5, 202436.6036.9036.3036.9033.83-
Jun 4, 202438.1038.1036.1036.6033.55275
Jun 3, 202435.4038.5035.4038.0034.83385
May 31, 202437.4037.4035.1035.3032.36270
May 30, 202436.5037.6036.4037.4034.28-
May 29, 202436.4037.4036.4036.5033.46349
May 28, 202436.3036.9035.3036.4033.371,324
May 27, 202435.5036.1035.0035.4032.45360
May 24, 202434.4035.5034.1035.5032.54640
May 23, 202434.1034.8034.1034.4031.53300
May 22, 202433.8034.9033.5034.1031.26584
May 21, 202432.9034.6032.9033.8030.981,264
May 20, 202432.2033.1032.2032.8030.0770
May 17, 202432.1032.8032.1032.2029.52727
May 16, 202431.9032.4031.1032.1029.42547
May 15, 202429.4031.9029.4031.6028.97145
May 14, 202428.5030.1028.5029.4026.95-
May 13, 202428.1028.8027.9028.7026.31-
May 10, 202427.5028.1027.5027.8025.48-
May 9, 202427.5028.0027.5027.6025.30-
May 8, 202427.5027.9027.5027.9025.58-
May 7, 202427.5028.8027.5028.1025.7680
May 6, 202428.0028.0027.5027.6025.30240