Dusseldorf - Delayed Quote EUR

Enapter AG (H2O.DU)

Compare
3.8000
+0.1100
+(2.98%)
As of 12:30:29 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20253.63003.80003.63003.80003.8000-
Jan 29, 20253.66003.84003.66003.69003.6900-
Jan 28, 20253.63003.83003.63003.66003.6600-
Jan 27, 20253.60003.79003.60003.64003.6400-
Jan 24, 20253.56003.76003.56003.60003.6000-
Jan 23, 20253.66003.79003.58003.58003.5800-
Jan 22, 20253.63003.82003.63003.78003.7800-
Jan 21, 20253.74003.83003.74003.74003.7400-
Jan 20, 20253.71003.87003.71003.87003.8700-
Jan 17, 20253.89003.89003.69003.69003.6900-
Jan 16, 20253.66003.89003.66003.69003.6900-
Jan 15, 20253.83003.87003.66003.66003.6600-
Jan 14, 20253.84003.89003.82003.82003.8200-
Jan 13, 20253.84003.84003.84003.84003.8400-
Jan 10, 20253.84003.87003.84003.84003.8400-
Jan 9, 20253.84003.92003.84003.84003.8400-
Jan 8, 20253.84003.90003.84003.84003.8400-
Jan 7, 20253.90003.91003.87003.89003.8900-
Jan 6, 20254.00004.00003.91003.91003.9100-
Jan 3, 20253.94003.95003.94003.94003.9400-
Jan 2, 20254.09004.09003.92003.94003.9400-
Dec 30, 20243.83004.04003.83003.96003.9600-
Dec 27, 20243.83003.95003.83003.94003.9400-
Dec 23, 20243.83003.94003.82003.82003.8200-
Dec 20, 20243.85003.97003.85003.85003.8500-
Dec 19, 20243.85003.93003.85003.85003.8500-
Dec 18, 20243.85003.89003.85003.85003.8500-
Dec 17, 20243.85003.91003.85003.85003.8500-
Dec 16, 20243.85003.91003.85003.85003.8500-
Dec 13, 20243.85003.94003.85003.85003.8500-
Dec 12, 20243.85003.90003.85003.85003.8500-
Dec 11, 20243.85003.97003.85003.85003.8500-
Dec 10, 20243.90003.91003.85003.85003.8500-
Dec 9, 20243.95003.97003.90003.90003.9000-
Dec 6, 20243.86003.90003.86003.86003.8600-
Dec 5, 20243.83004.05003.83003.85003.850011
Dec 4, 20243.83004.01003.83003.83003.83001,600
Dec 3, 20243.83003.96003.83003.83003.8300900
Dec 2, 20243.88003.98003.83003.83003.8300-
Nov 29, 20243.83004.09003.83004.04004.0400200
Nov 28, 20243.83003.93003.83003.84003.8400-
Nov 27, 20243.83003.93003.83003.83003.8300-
Nov 26, 20243.83003.94003.83003.83003.8300-
Nov 25, 20243.96003.96003.83003.83003.8300-
Nov 22, 20243.83003.96003.83003.96003.9600-
Nov 21, 20243.69003.96003.69003.96003.9600-
Nov 20, 20243.98004.18003.68003.68003.6800150
Nov 19, 20243.85003.98003.85003.98003.9800-
Nov 18, 20243.88003.97003.81003.86003.8600750
Nov 15, 20243.70003.84003.70003.80003.8000-
Nov 14, 20243.58003.82003.58003.70003.7000-
Nov 13, 20243.69003.71003.68003.68003.6800-
Nov 12, 20243.69003.69003.49003.49003.4900-
Nov 11, 20243.69003.82003.69003.69003.6900-
Nov 8, 20243.77003.89003.69003.69003.6900-
Nov 7, 20243.79003.90003.79003.79003.7900-
Nov 6, 20243.99003.99003.79003.79003.7900-
Nov 5, 20243.99004.03003.99003.99003.9900-
Nov 4, 20244.08004.08003.99003.99003.9900-
Nov 1, 20243.99004.08003.99004.08004.0800-
Oct 31, 20243.93004.13003.93004.13004.1300-
Oct 30, 20244.02004.12003.97004.12004.1200-
Oct 29, 20244.01004.18004.01004.18004.1800-
Oct 28, 20243.78004.24003.78004.24004.240050
Oct 25, 20243.77003.90003.77003.78003.7800-
Oct 24, 20243.68003.89003.68003.77003.7700-
Oct 23, 20243.88003.96003.68003.68003.6800-
Oct 22, 20243.89003.96003.79003.88003.8800-
Oct 21, 20244.13004.13003.87003.87003.870010
Oct 18, 20243.79003.82003.79003.80003.8000-
Oct 17, 20243.65003.81003.65003.65003.6500-
Oct 16, 20243.90003.90003.65003.65003.6500-
Oct 15, 20243.89003.98003.74003.74003.7400-
Oct 14, 20243.89004.04003.89003.89003.8900-
Oct 11, 20244.04004.04003.89003.89003.8900-
Oct 10, 20243.89004.06003.89004.03004.0300-
Oct 9, 20243.99004.12003.99003.99003.9900400
Oct 8, 20244.04004.21004.04004.04004.0400-
Oct 7, 20244.08004.23004.03004.03004.0300-
Oct 4, 20244.09004.22004.08004.08004.0800-
Oct 3, 20244.19004.30004.09004.09004.0900-
Oct 2, 20244.19004.28004.19004.21004.2100-
Oct 1, 20244.19004.29004.19004.19004.1900-
Sep 30, 20244.21004.28004.21004.23004.2300-
Sep 27, 20244.24004.26004.24004.24004.2400-
Sep 26, 20244.16004.30004.16004.21004.2100-
Sep 25, 20244.17004.25004.08004.08004.0800-
Sep 24, 20244.25004.31004.15004.15004.1500-
Sep 23, 20244.21004.34004.21004.24004.2400-
Sep 20, 20244.01004.21004.01004.21004.2100-
Sep 19, 20244.28004.29004.01004.01004.0100-
Sep 18, 20244.13944.28934.13944.26934.2693-
Sep 17, 20244.15944.34934.13944.13944.1394-
Sep 16, 20244.13944.22934.13944.18934.1893-
Sep 13, 20244.44934.44934.13944.13944.1394100
Sep 12, 20244.27934.35934.13944.13944.1394-
Sep 11, 20244.08944.27934.08944.27934.2793-
Sep 10, 20244.16004.34004.07004.07004.0700-
Sep 9, 20244.34004.34004.16004.16004.1600-
Sep 6, 20244.21004.31004.12004.12004.1200-
Sep 5, 20244.09004.39004.09004.21004.2100-
Sep 4, 20244.06004.19004.06004.09004.0900-
Sep 3, 20244.06004.22004.06004.06004.0600-
Sep 2, 20244.23004.33004.06004.06004.0600-
Aug 30, 20244.23004.32004.17004.17004.1700-
Aug 29, 20244.06004.24004.06004.13004.1300-
Aug 28, 20243.99004.12003.99004.06004.0600-
Aug 27, 20244.04004.19003.99003.99003.9900-
Aug 26, 20243.96004.16003.96003.98003.9800-
Aug 23, 20243.96004.04003.96003.96003.9600-
Aug 22, 20243.94004.09003.94003.94003.9400-
Aug 21, 20243.94004.13003.94003.94003.9400-
Aug 20, 20243.95004.08003.94003.94003.9400-
Aug 19, 20244.01004.02003.95003.95003.9500-
Aug 16, 20243.85004.04003.85003.93003.9300-
Aug 15, 20243.90004.07003.90003.99003.9900-
Aug 14, 20243.88004.10003.88004.08004.0800-
Aug 13, 20243.86004.06003.86003.88003.8800-
Aug 12, 20243.93004.18003.86003.86003.8600-
Aug 9, 20243.80003.93003.80003.93003.9300-
Aug 8, 20243.80003.84003.80003.80003.8000-
Aug 7, 20243.62003.80003.62003.80003.8000-
Aug 6, 20243.51003.69003.51003.62003.6200-
Aug 5, 20243.67003.67003.51003.51003.5100-
Aug 2, 20243.95003.95003.84003.87003.8700-
Aug 1, 20243.95003.97003.79003.79003.7900-
Jul 31, 20243.87004.02003.87003.95003.9500-
Jul 30, 20243.81004.11003.81003.87003.8700-
Jul 29, 20243.82004.00003.81003.81003.8100-
Jul 26, 20243.90003.99003.82003.82003.8200-
Jul 25, 20243.95003.99003.90003.90003.9000-
Jul 24, 20243.81003.99003.81003.95003.9500-
Jul 23, 20243.98003.98003.80003.80003.8000-
Jul 22, 20244.03004.08003.98004.08004.0800-
Jul 19, 20244.08004.10004.07004.10004.1000-
Jul 18, 20244.04004.08004.02004.03004.0300-
Jul 17, 20244.10004.21004.04004.21004.21003,550
Jul 16, 20244.09004.12004.09004.10004.1000-
Jul 15, 20244.07004.16004.07004.09004.0900-
Jul 12, 20244.03004.11004.03004.07004.0700-
Jul 11, 20244.01004.11004.01004.01004.0100-
Jul 10, 20244.01004.15004.01004.01004.0100-
Jul 9, 20243.98004.13003.98004.01004.0100-
Jul 8, 20244.19004.19003.98003.98003.9800-
Jul 5, 20243.98004.12003.98003.98003.9800-
Jul 4, 20244.04004.04003.97003.97003.9700-
Jul 3, 20244.03004.16004.03004.03004.0300-
Jul 2, 20244.02004.13004.02004.02004.0200-
Jul 1, 20244.23004.31003.99003.99003.9900-
Jun 28, 20243.95004.20003.95004.20004.2000-
Jun 27, 20244.08004.27003.94003.94003.9400-
Jun 26, 20243.95004.08003.95004.08004.0800-
Jun 25, 20244.11004.27003.94004.04004.0400-
Jun 24, 20244.28004.28004.09004.09004.0900200
Jun 21, 20244.28004.40004.28004.40004.4000-
Jun 20, 20244.24004.46004.24004.28004.2800-
Jun 19, 20244.00004.28004.00004.28004.2800251
Jun 18, 20244.01004.30004.00004.30004.3000880
Jun 17, 20244.32004.37003.99003.99003.9900-
Jun 14, 20244.30004.45004.30004.32004.3200-
Jun 13, 20244.57004.67004.30004.30004.3000300
Jun 12, 20244.55004.77004.55004.59004.5900250
Jun 11, 20244.39004.79004.39004.79004.7900-
Jun 10, 20244.37004.56004.37004.39004.3900-
Jun 7, 20244.49004.59004.37004.37004.3700-
Jun 6, 20244.49004.67004.42004.49004.4900-
Jun 5, 20244.79004.79004.60004.60004.6000-
Jun 4, 20244.94004.94004.79004.79004.7900-
Jun 3, 20244.88005.10004.66004.66004.6600-
May 31, 20244.68004.91004.68004.88004.8800-
May 30, 20244.42004.58004.42004.58004.5800-
May 29, 20244.44004.54004.44004.54004.5400-
May 28, 20244.47004.55004.46004.51004.5100-
May 27, 20244.69004.69004.47004.47004.4700-
May 24, 20244.58004.66004.58004.64004.6400-
May 23, 20244.09004.64004.09004.64004.64005
May 22, 20244.50004.61003.93003.93003.9300-
May 21, 20244.59004.75004.52004.52004.5200-
May 20, 20244.84004.84004.75004.79004.7900-
May 17, 20244.65004.81004.65004.81004.8100-
May 16, 20244.94004.97004.67004.67004.6700-
May 15, 20244.88005.00004.85005.00005.0000-
May 14, 20245.00005.02004.92004.93004.9300-
May 13, 20245.00005.02005.00005.02005.0200-
May 10, 20245.00005.04005.00005.00005.0000-
May 9, 20245.00005.10004.97004.97004.9700-
May 8, 20245.00005.00005.00005.00005.0000-
May 7, 20245.04005.04005.00005.00005.0000-
May 6, 20245.04005.04005.02005.04005.0400-
May 3, 20245.18005.18005.00005.00005.0000-
May 2, 20245.18005.24005.16005.18005.1800-
Apr 30, 20245.02005.26005.02005.18005.1800-
Apr 29, 20245.00005.08005.00005.02005.0200-
Apr 26, 20245.16005.18005.10005.18005.1800-
Apr 25, 20245.16005.22005.16005.16005.1600-
Apr 24, 20245.22005.22005.16005.16005.1600-
Apr 23, 20245.20005.22005.20005.22005.2200-
Apr 22, 20245.00005.14005.00005.10005.1000-
Apr 19, 20245.20005.24005.08005.08005.0800-
Apr 18, 20245.20005.26005.20005.24005.2400-
Apr 17, 20245.30005.30005.24005.24005.2400-
Apr 16, 20245.30005.30005.28005.30005.3000-
Apr 15, 20245.50005.50005.30005.30005.3000-
Apr 12, 20245.40005.42005.38005.38005.3800-
Apr 11, 20245.30005.42005.30005.40005.4000-
Apr 10, 20245.30005.34005.30005.34005.3400-
Apr 9, 20245.38005.38005.26005.30005.3000-
Apr 8, 20245.38005.38005.32005.38005.3800-
Apr 5, 20245.40005.46005.38005.46005.4600-
Apr 4, 20245.40005.40005.38005.40005.4000-
Apr 3, 20245.40005.54005.40005.40005.4000-
Apr 2, 20245.82005.82005.40005.40005.4000-
Mar 28, 20245.52005.82005.52005.82005.8200-
Mar 27, 20245.48005.52005.28005.52005.5200-
Mar 26, 20245.00005.50005.00005.38005.3800-
Mar 25, 20245.14005.14005.00005.00005.0000-
Mar 22, 20245.40005.48005.16005.16005.1600-
Mar 21, 20245.10005.64005.10005.40005.4000-
Mar 20, 20245.00005.26005.00005.04005.0400180
Mar 19, 20245.86005.86004.92004.92004.920030
Mar 18, 20245.98006.12005.72005.72005.7200100
Mar 15, 20246.04006.04005.90006.00006.0000-
Mar 14, 20246.06006.14006.04006.04006.0400-
Mar 13, 20246.04006.30006.04006.30006.3000150
Mar 12, 20246.62006.62006.04006.04006.0400200
Mar 11, 20246.98006.98006.24006.24006.2400400
Mar 8, 20246.82007.06006.82006.98006.9800-
Mar 7, 20246.88006.96006.82006.82006.8200-
Mar 6, 20246.50006.88006.50006.88006.8800-
Mar 5, 20246.98006.98006.22006.22006.2200-
Mar 4, 20247.12007.32007.06007.06007.0600-
Mar 1, 20247.28007.44007.10007.10007.1000-
Feb 29, 20247.50007.54007.28007.28007.2800-
Feb 28, 20247.50007.58007.48007.52007.5200-
Feb 27, 20247.60007.60007.50007.50007.5000-
Feb 26, 20247.56007.68007.56007.58007.5800-
Feb 23, 20247.74007.84007.68007.68007.6800-
Feb 22, 20247.68007.86007.68007.74007.7400-
Feb 21, 20248.18008.18007.74007.74007.7400-
Feb 20, 20248.66008.68008.18008.18008.1800-
Feb 19, 20248.56008.58008.56008.56008.5600-
Feb 16, 20248.70008.70008.44008.58008.5800-
Feb 15, 20248.62008.70008.50008.70008.7000-
Feb 14, 20248.68008.68008.58008.58008.5800-
Feb 13, 20248.62008.68008.62008.64008.6400-
Feb 12, 20248.86008.90008.72008.74008.7400100
Feb 9, 20248.78008.80008.60008.76008.7600-
Feb 8, 20248.52008.96008.52008.96008.9600-
Feb 7, 20248.70008.90008.50008.50008.5000-
Feb 6, 20248.22008.96008.22008.78008.7800-
Feb 5, 20248.18008.22008.16008.16008.1600-
Feb 2, 20248.46008.46008.18008.18008.1800-
Feb 1, 20248.28008.40008.02008.40008.4000-
Jan 31, 20248.18008.46008.04008.46008.4600-
Jan 30, 20247.76008.10007.68008.10008.1000-

Related Tickers

FANUF Fanuc Corporation
30.58
0.00%
 
IJ8.F ITM Power Plc
0.4400
+1.95%
 
SDVKY Sandvik AB (publ)
21.03
-0.19%
 
NDX1.DE Nordex SE
11.34
+3.09%
 
VWDRY Vestas Wind Systems A/S
4.5200
+4.15%
 
VWS.CO Vestas Wind Systems A/S
100.60
+2.69%
 
SIE.DE Siemens Aktiengesellschaft
204.55
+0.59%