Frankfurt - Delayed Quote EUR

Enapter AG (H2O.F)

Compare
3.8700 -0.0900 (-2.27%)
As of 8:02:14 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 8, 2025 3.8700 3.8700 3.8700 3.8700 3.8700 100
Jan 7, 2025 3.9200 3.9600 3.9200 3.9600 3.9600 100
Jan 6, 2025 4.0200 4.0200 3.9800 3.9800 3.9800 20
Jan 3, 2025 3.9600 3.9600 3.9600 3.9600 3.9600 -
Jan 2, 2025 4.1100 4.2100 4.1100 4.2100 4.2100 10
Dec 30, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 -
Dec 27, 2024 3.8200 3.9900 3.8200 3.9600 3.9600 292
Dec 23, 2024 3.8600 3.9500 3.8600 3.9300 3.9300 93
Dec 20, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 -
Dec 19, 2024 3.8700 3.9000 3.8700 3.9000 3.9000 19
Dec 18, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 -
Dec 17, 2024 3.8800 3.9100 3.8800 3.9100 3.9100 140
Dec 16, 2024 3.8700 3.9800 3.8700 3.9800 3.9800 20
Dec 13, 2024 3.8700 3.9500 3.8700 3.9500 3.9500 500
Dec 12, 2024 3.8700 3.9900 3.8700 3.9900 3.9900 495
Dec 11, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 -
Dec 10, 2024 3.9300 3.9300 3.9300 3.9300 3.9300 -
Dec 9, 2024 3.9700 3.9700 3.9400 3.9400 3.9400 50
Dec 6, 2024 3.8900 3.9700 3.8900 3.9700 3.9700 375
Dec 5, 2024 3.8500 3.9600 3.8500 3.9600 3.9600 5
Dec 4, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 -
Dec 3, 2024 3.8500 3.9600 3.8500 3.9600 3.9600 175
Dec 2, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Nov 29, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 -
Nov 28, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 -
Nov 27, 2024 3.8500 3.8500 3.8500 3.8500 3.8500 -
Nov 26, 2024 3.8500 3.9500 3.8500 3.9500 3.9500 300
Nov 25, 2024 4.0500 4.0500 4.0000 4.0000 4.0000 30
Nov 22, 2024 3.8600 3.9900 3.8600 3.9900 3.9900 100
Nov 21, 2024 3.7100 3.9900 3.7100 3.9900 3.9900 -
Nov 20, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Nov 19, 2024 3.8800 3.9600 3.8800 3.9600 3.9600 1,050
Nov 18, 2024 3.9000 3.9900 3.9000 3.9900 3.9900 200
Nov 15, 2024 3.7200 3.9400 3.7200 3.9400 3.9400 50
Nov 14, 2024 3.6100 3.9100 3.6100 3.8200 3.8200 407
Nov 13, 2024 3.5200 3.7900 3.5200 3.7000 3.7000 2,000
Nov 12, 2024 3.7100 3.7100 3.7100 3.7100 3.7100 -
Nov 11, 2024 3.7100 3.8200 3.7100 3.7200 3.7200 350
Nov 8, 2024 3.7900 3.9800 3.7900 3.9800 3.9800 440
Nov 7, 2024 3.7600 3.7600 3.7600 3.7600 3.7600 -
Nov 6, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 -
Nov 5, 2024 4.0100 4.0100 4.0100 4.0100 4.0100 -
Nov 4, 2024 4.1100 4.1100 4.1100 4.1100 4.1100 -
Nov 1, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Oct 31, 2024 3.9700 3.9700 3.9700 3.9700 3.9700 -
Oct 30, 2024 4.0500 4.1300 4.0500 4.1300 4.1300 100
Oct 29, 2024 4.0300 4.0300 3.9900 3.9900 3.9900 1,000
Oct 28, 2024 3.8600 3.8600 3.8600 3.8600 3.8600 -
Oct 25, 2024 3.7900 3.7900 3.7900 3.7900 3.7900 -
Oct 24, 2024 3.7000 3.7000 3.7000 3.7000 3.7000 -
Oct 23, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Oct 22, 2024 3.9100 4.0500 3.8500 4.0500 4.0500 1,649
Oct 21, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 25
Oct 18, 2024 3.8100 4.0200 3.8100 4.0200 4.0200 4,000
Oct 17, 2024 3.6700 3.9700 3.6700 3.8900 3.8900 348
Oct 16, 2024 3.7200 3.9600 3.7200 3.9600 3.9600 700
Oct 15, 2024 3.9100 4.0400 3.9100 3.9300 3.9300 5,325
Oct 14, 2024 3.9100 4.0700 3.9100 4.0700 4.0700 300
Oct 11, 2024 4.0600 4.0600 3.9800 3.9800 3.9800 420
Oct 10, 2024 4.1000 4.1100 4.1000 4.1000 4.1000 556
Oct 9, 2024 4.1000 4.1000 4.1000 4.1000 4.1000 -
Oct 8, 2024 4.1000 4.3600 4.1000 4.2100 4.2100 273
Oct 7, 2024 4.1100 4.1200 4.1000 4.1000 4.1000 214
Oct 4, 2024 4.1100 4.2700 4.1100 4.2700 4.2700 210
Oct 3, 2024 4.2100 4.3200 4.2100 4.3000 4.3000 302
Oct 2, 2024 4.2100 4.3200 4.2100 4.2300 4.2300 899
Oct 1, 2024 4.2100 4.3500 4.2100 4.3500 4.3500 200
Sep 30, 2024 4.2300 4.3100 4.2300 4.2900 4.2900 2,450
Sep 27, 2024 4.2600 4.2600 4.2600 4.2600 4.2600 -
Sep 26, 2024 4.2000 4.2000 4.2000 4.2000 4.2000 -
Sep 25, 2024 4.2000 4.2000 4.2000 4.2000 4.2000 -
Sep 24, 2024 4.2700 4.4100 4.2700 4.4100 4.4100 200
Sep 23, 2024 4.6200 4.6200 4.6200 4.6200 4.6200 20
Sep 20, 2024 4.1000 4.4400 4.1000 4.4000 4.4000 2,305
Sep 19, 2024 4.0100 4.3700 4.0100 4.3500 4.3500 610
Sep 18, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
Sep 17, 2024 4.2100 4.3100 4.2100 4.3000 4.3000 600
Sep 16, 2024 4.1600 4.3300 4.1600 4.3300 4.3300 300
Sep 13, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
Sep 12, 2024 4.3100 4.4000 4.3100 4.4000 4.4000 300
Sep 11, 2024 4.1100 4.1100 4.1100 4.1100 4.1100 -
Sep 10, 2024 4.2300 4.3800 4.2300 4.3500 4.3500 600
Sep 9, 2024 4.3600 4.3600 4.3600 4.3600 4.3600 -
Sep 6, 2024 4.2300 4.4000 4.2300 4.4000 4.4000 200
Sep 5, 2024 4.1100 4.1100 4.1100 4.1100 4.1100 -
Sep 4, 2024 4.0800 4.2100 4.0800 4.2100 4.2100 4
Sep 3, 2024 4.0800 4.4000 4.0800 4.0800 4.0800 250
Sep 2, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 750
Aug 30, 2024 4.2500 4.2500 4.2500 4.2500 4.2500 -
Aug 29, 2024 4.0800 4.2000 4.0800 4.2000 4.2000 300
Aug 28, 2024 4.0100 4.2100 4.0100 4.2100 4.2100 375
Aug 27, 2024 4.0600 4.2000 4.0600 4.2000 4.2000 650
Aug 26, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Aug 23, 2024 3.9800 3.9800 3.9800 3.9800 3.9800 -
Aug 22, 2024 3.9600 4.1800 3.9600 4.1800 4.1800 100
Aug 21, 2024 3.9600 3.9600 3.9600 3.9600 3.9600 -
Aug 20, 2024 3.9700 3.9700 3.9600 3.9600 3.9600 40
Aug 19, 2024 4.0300 4.1300 4.0300 4.1300 4.1300 200
Aug 16, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 -
Aug 15, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 -
Aug 14, 2024 3.9000 3.9000 3.9000 3.9000 3.9000 -
Aug 13, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
Aug 12, 2024 3.9500 3.9500 3.9500 3.9500 3.9500 -
Aug 9, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Aug 8, 2024 3.8200 3.8200 3.8200 3.8200 3.8200 -
Aug 7, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 300
Aug 6, 2024 3.5300 3.5300 3.5300 3.5300 3.5300 -
Aug 5, 2024 3.6900 4.0300 3.6000 4.0300 4.0300 925
Aug 2, 2024 3.9700 3.9700 3.9700 3.9700 3.9700 -
Aug 1, 2024 3.9700 3.9700 3.9700 3.9700 3.9700 -
Jul 31, 2024 4.1000 4.1000 4.0200 4.0200 4.0200 199
Jul 30, 2024 3.8300 3.8300 3.8300 3.8300 3.8300 -
Jul 29, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Jul 26, 2024 3.9200 4.0500 3.9200 4.0500 4.0500 1,350
Jul 25, 2024 3.9700 4.0500 3.9700 4.0500 4.0500 500
Jul 24, 2024 3.8300 3.9900 3.8300 3.9100 3.9100 26
Jul 23, 2024 4.0000 4.2200 3.9900 4.2200 4.2200 2,045
Jul 22, 2024 4.0500 4.0500 4.0300 4.0300 4.0300 122
Jul 19, 2024 4.1000 4.1000 4.0800 4.0800 4.0800 300
Jul 18, 2024 4.0600 4.0700 4.0600 4.0700 4.0700 300
Jul 17, 2024 4.1200 4.1200 4.1200 4.1200 4.1200 -
Jul 16, 2024 4.1100 4.2000 4.1100 4.2000 4.2000 300
Jul 15, 2024 4.0900 4.0900 4.0900 4.0900 4.0900 -
Jul 12, 2024 4.0500 4.0500 4.0500 4.0500 4.0500 -
Jul 11, 2024 4.0300 4.0300 4.0300 4.0300 4.0300 -
Jul 10, 2024 4.0300 4.1500 4.0300 4.1500 4.1500 300
Jul 9, 2024 4.0000 4.2000 4.0000 4.2000 4.2000 800
Jul 8, 2024 4.2100 4.2900 4.2100 4.2500 4.2500 125
Jul 5, 2024 4.0000 4.1300 4.0000 4.1300 4.1300 600
Jul 4, 2024 4.0600 4.0800 4.0600 4.0600 4.0600 1,510
Jul 3, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 -
Jul 2, 2024 4.0400 4.0400 4.0400 4.0400 4.0400 -
Jul 1, 2024 4.4600 4.4600 4.4600 4.4600 4.4600 44
Jun 28, 2024 4.0700 4.1600 4.0300 4.0800 4.0800 2,800
Jun 27, 2024 4.1000 4.1600 4.1000 4.1600 4.1600 300
Jun 26, 2024 3.9700 4.0800 3.9700 4.0600 4.0600 600
Jun 25, 2024 4.2000 4.2000 3.9900 4.1800 4.1800 2,800
Jun 24, 2024 4.2100 4.3500 4.1800 4.1800 4.1800 3,200
Jun 21, 2024 4.3000 4.5000 4.3000 4.5000 4.5000 800
Jun 20, 2024 4.1900 4.5800 4.1900 4.5200 4.5200 690
Jun 19, 2024 4.1200 4.1900 4.1200 4.1700 4.1700 1,806
Jun 18, 2024 4.0300 4.2000 4.0300 4.0500 4.0500 1,130
Jun 17, 2024 4.3400 4.4300 4.1700 4.1700 4.1700 800
Jun 14, 2024 4.3200 4.3200 4.3200 4.3200 4.3200 -
Jun 13, 2024 4.5900 4.5900 4.5400 4.5400 4.5400 225
Jun 12, 2024 4.5700 4.8000 4.5700 4.8000 4.8000 400
Jun 11, 2024 4.4100 4.8400 4.4100 4.8400 4.8400 200
Jun 10, 2024 4.3900 4.3900 4.3900 4.3900 4.3900 -
Jun 7, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Jun 6, 2024 4.5100 4.5100 4.5100 4.5100 4.5100 -
Jun 5, 2024 4.8100 4.8500 4.8100 4.8500 4.8500 200
Jun 4, 2024 4.9600 4.9600 4.8400 4.8700 4.8700 1,650
Jun 3, 2024 4.9000 5.1200 4.9000 5.1200 5.1200 500
May 31, 2024 4.7000 5.0000 4.7000 5.0000 5.0000 3,500
May 30, 2024 4.4400 4.8000 4.4400 4.7800 4.7800 400
May 29, 2024 4.4500 4.4500 4.4500 4.4500 4.4500 -
May 28, 2024 4.4900 4.5000 4.4900 4.5000 4.5000 24
May 27, 2024 4.7100 4.7100 4.7100 4.7100 4.7100 -
May 24, 2024 4.6000 4.6000 4.6000 4.6000 4.6000 -
May 23, 2024 4.1600 4.1600 4.1600 4.1600 4.1600 -
May 22, 2024 4.5200 4.5200 4.5200 4.5200 4.5200 -
May 21, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 500
May 20, 2024 4.8600 4.8600 4.8600 4.8600 4.8600 -
May 17, 2024 4.6700 4.6700 4.6700 4.6700 4.6700 -
May 16, 2024 4.9500 4.9500 4.8800 4.8800 4.8800 310
May 15, 2024 4.9000 5.2200 4.9000 5.2200 5.2200 200
May 14, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
May 13, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 200
May 10, 2024 5.0200 5.0400 5.0200 5.0400 5.0400 200
May 9, 2024 5.0400 5.1200 5.0400 5.0600 5.0600 630
May 8, 2024 5.0400 5.0800 5.0400 5.0400 5.0400 220
May 7, 2024 5.0600 5.1600 5.0600 5.1600 5.1600 1,000
May 6, 2024 5.0600 5.2000 5.0600 5.2000 5.2000 200
May 3, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
May 2, 2024 5.2000 5.3000 5.2000 5.3000 5.3000 450
Apr 30, 2024 5.0400 5.3000 5.0400 5.2800 5.2800 400
Apr 29, 2024 5.0200 5.4400 5.0200 5.4000 5.4000 1,300
Apr 26, 2024 5.1800 5.4000 5.1800 5.1800 5.1800 600
Apr 25, 2024 5.1800 5.3400 5.1800 5.2000 5.2000 990
Apr 24, 2024 5.2400 5.2600 5.2400 5.2600 5.2600 400
Apr 23, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Apr 22, 2024 5.0200 5.2200 5.0200 5.2200 5.2200 300
Apr 19, 2024 5.2200 5.2200 5.2000 5.2000 5.2000 400
Apr 18, 2024 5.2200 5.2200 5.2200 5.2200 5.2200 -
Apr 17, 2024 5.3200 5.3200 5.3200 5.3200 5.3200 -
Apr 16, 2024 5.3200 5.3200 5.3200 5.3200 5.3200 -
Apr 15, 2024 5.5200 5.5200 5.4200 5.5000 5.5000 550
Apr 12, 2024 5.4200 5.5600 5.4200 5.5600 5.5600 2,488
Apr 11, 2024 5.3200 5.5200 5.3200 5.5200 5.5200 200
Apr 10, 2024 5.3200 5.4200 5.3200 5.4200 5.4200 200
Apr 9, 2024 5.4000 5.4800 5.4000 5.4800 5.4800 908
Apr 8, 2024 5.4000 5.4000 5.4000 5.4000 5.4000 600
Apr 5, 2024 5.4200 5.4200 5.3600 5.3600 5.3600 284
Apr 4, 2024 5.4200 5.4200 5.3600 5.3600 5.3600 50
Apr 3, 2024 5.4200 5.6800 5.4200 5.5000 5.5000 1,920
Apr 2, 2024 6.2400 6.2400 5.3800 5.3800 5.3800 493
Mar 28, 2024 5.5400 5.5400 5.5400 5.5400 5.5400 -
Mar 27, 2024 5.5000 5.5200 5.5000 5.5200 5.5200 200
Mar 26, 2024 5.0200 5.7800 5.0200 5.7800 5.7800 595
Mar 25, 2024 5.1600 5.4800 5.0200 5.1200 5.1200 760
Mar 22, 2024 5.4200 5.5000 5.2000 5.2000 5.2000 1,250
Mar 21, 2024 5.1200 5.7600 5.1200 5.6000 5.6000 2,010
Mar 20, 2024 5.0200 5.0200 5.0200 5.0200 5.0200 -
Mar 19, 2024 5.7400 5.7400 4.9400 5.1000 5.1000 6,205
Mar 18, 2024 6.0000 6.0000 5.8800 5.9000 5.9000 3,531
Mar 15, 2024 6.0600 6.0600 5.9400 6.0600 6.0600 270
Mar 14, 2024 6.0800 6.2600 6.0800 6.2600 6.2600 46
Mar 13, 2024 6.0600 6.3000 6.0600 6.3000 6.3000 200
Mar 12, 2024 6.2600 6.2600 6.2600 6.2600 6.2600 -
Mar 11, 2024 7.0200 7.0200 6.7800 6.9400 6.9400 900
Mar 8, 2024 6.9000 6.9000 6.9000 6.9000 6.9000 -
Mar 7, 2024 6.9200 6.9200 6.9200 6.9200 6.9200 -
Mar 6, 2024 6.5200 6.5200 6.5200 6.5200 6.5200 -
Mar 5, 2024 6.4800 6.4800 6.4800 6.4800 6.4800 -
Mar 4, 2024 7.1600 7.4200 7.1000 7.1000 7.1000 1,553
Mar 1, 2024 7.3200 7.3200 7.3200 7.3200 7.3200 53
Feb 29, 2024 7.5400 7.5400 7.3600 7.3600 7.3600 50
Feb 28, 2024 7.5400 7.7800 7.5400 7.7800 7.7800 815
Feb 27, 2024 7.6400 7.6400 7.6400 7.6400 7.6400 -
Feb 26, 2024 7.6000 7.6200 7.6000 7.6200 7.6200 119
Feb 23, 2024 7.7800 7.8200 7.7800 7.8000 7.8000 540
Feb 22, 2024 7.7200 7.9000 7.7200 7.8400 7.8400 408
Feb 21, 2024 8.2200 8.2200 8.2200 8.2200 8.2200 -
Feb 20, 2024 8.7000 8.7000 8.7000 8.7000 8.7000 12
Feb 19, 2024 8.6000 8.6000 8.6000 8.6000 8.6000 -
Feb 16, 2024 8.7400 8.7400 8.6400 8.6400 8.6400 100
Feb 15, 2024 8.6600 8.6600 8.6600 8.6600 8.6600 -
Feb 14, 2024 8.7200 8.7200 8.6600 8.6600 8.6600 200
Feb 13, 2024 8.6600 8.7000 8.6600 8.7000 8.7000 1,200
Feb 12, 2024 8.9000 8.9000 8.9000 8.9000 8.9000 -
Feb 9, 2024 8.8200 8.8200 8.8200 8.8200 8.8200 -
Feb 8, 2024 8.5600 9.0000 8.5600 9.0000 9.0000 500
Feb 7, 2024 8.7400 9.0400 8.7400 9.0400 9.0400 225
Feb 6, 2024 8.3400 9.2000 8.3400 9.2000 9.2000 350
Feb 5, 2024 8.2800 8.6000 8.2800 8.6000 8.6000 2,203
Feb 2, 2024 8.4400 8.6000 8.4400 8.6000 8.6000 952
Feb 1, 2024 8.3200 8.3200 8.3000 8.3000 8.3000 2,000
Jan 31, 2024 8.4800 8.4800 8.2000 8.2000 8.2000 6,755
Jan 30, 2024 7.8000 8.3000 7.8000 8.1800 8.1800 1,944
Jan 29, 2024 7.7200 7.7200 7.7000 7.7000 7.7000 230
Jan 26, 2024 7.7800 7.7800 7.7800 7.7800 7.7800 -
Jan 25, 2024 7.6600 7.6600 7.6600 7.6600 7.6600 -
Jan 24, 2024 7.5800 7.5800 7.5800 7.5800 7.5800 -
Jan 23, 2024 7.6600 7.6600 7.6600 7.6600 7.6600 -
Jan 22, 2024 7.6600 7.6600 7.6600 7.6600 7.6600 -
Jan 19, 2024 7.5400 7.5400 7.5400 7.5400 7.5400 -
Jan 18, 2024 7.5400 7.6000 7.5400 7.6000 7.6000 320
Jan 17, 2024 7.7200 7.7200 7.5400 7.5400 7.5400 20
Jan 16, 2024 7.7200 7.7600 7.7200 7.7600 7.7600 200
Jan 15, 2024 7.7200 7.7200 7.7200 7.7200 7.7200 -
Jan 12, 2024 7.7200 7.7200 7.7200 7.7200 7.7200 -
Jan 11, 2024 7.9200 7.9200 7.8400 7.8400 7.8400 200
Jan 10, 2024 8.1200 8.1600 8.1200 8.1400 8.1400 230
Jan 9, 2024 8.3800 8.5400 8.3000 8.3000 8.3000 610
Jan 8, 2024 8.8600 8.8600 8.8000 8.8000 8.8000 200

Related Tickers

F3C.DE SFC Energy AG
17.76
-0.22%
 
PO0.F Ballard Power Systems Inc.
1.9100
-0.82%
 
ITMPF ITM Power Plc
0.4920
-3.89%
 
HYPRO.OL HydrogenPro ASA
5.60
+1.63%
 
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
11.21
-0.36%
 
ALMCP.PA MCPHY ENERGY
1.3640
-2.15%
 
2GB.DE 2G Energy AG
25.45
+1.19%
 
PHE.L PowerHouse Energy Group Plc
1.1681
-2.66%
 
NEL.OL Nel ASA
3.0780
-2.90%
 
ENR.DE Siemens Energy AG
52.30
-2.61%