XETRA - Delayed Quote EUR
Enapter AG (H2O.DE)
2.7900
+0.0200
+(0.72%)
At close: May 15 at 5:36:08 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 2.9100 | 2.9100 | 2.6400 | 2.7900 | 2.7900 | 9,822 |
| May 14, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| May 13, 2025 | 2.8100 | 2.9400 | 2.8100 | 2.9400 | 2.9400 | 571 |
| May 12, 2025 | 2.9700 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 1,539 |
| May 9, 2025 | 2.7981 | 2.9980 | 2.7981 | 2.9280 | 2.9280 | 10,212 |
| May 8, 2025 | 2.8381 | 2.8381 | 2.6882 | 2.7981 | 2.7981 | 11,161 |
| May 7, 2025 | 2.8980 | 2.8980 | 2.6282 | 2.8281 | 2.8281 | 31,274 |
| May 6, 2025 | 2.9180 | 2.9480 | 2.8780 | 2.9480 | 2.9480 | 9,931 |
| May 5, 2025 | 2.9880 | 2.9980 | 2.9180 | 2.9980 | 2.9980 | 7,284 |
| May 2, 2025 | 2.9700 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 3,836 |
| Apr 30, 2025 | 2.9900 | 3.0000 | 2.9500 | 2.9700 | 2.9700 | 3,355 |
| Apr 29, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Apr 28, 2025 | 2.9900 | 2.9900 | 2.9100 | 2.9400 | 2.9400 | 727 |
| Apr 25, 2025 | 2.9900 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 4,188 |
| Apr 24, 2025 | 3.0300 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 24,406 |
| Apr 23, 2025 | 2.9900 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 912 |
| Apr 22, 2025 | 2.9100 | 3.0100 | 2.9100 | 2.9800 | 2.9800 | 1,830 |
| Apr 17, 2025 | 2.9900 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 16, 2025 | 2.9900 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 2,070 |
| Apr 15, 2025 | 2.9900 | 3.0000 | 2.9100 | 2.9600 | 2.9600 | 13,225 |
| Apr 14, 2025 | 3.0000 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 3,468 |
| Apr 11, 2025 | 2.9900 | 2.9900 | 2.9600 | 2.9600 | 2.9600 | 116 |
| Apr 10, 2025 | 3.0000 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | 1,554 |
| Apr 9, 2025 | 2.9900 | 3.0000 | 2.8800 | 2.8800 | 2.8800 | 3,313 |
| Apr 8, 2025 | 3.1900 | 3.2500 | 2.8100 | 3.0000 | 3.0000 | 16,988 |
| Apr 7, 2025 | 3.1000 | 3.1900 | 2.9800 | 3.1300 | 3.1300 | 14,199 |
| Apr 4, 2025 | 3.5100 | 3.5800 | 3.0200 | 3.2300 | 3.2300 | 38,426 |
| Apr 3, 2025 | 3.3900 | 3.5200 | 3.3900 | 3.5200 | 3.5200 | 12,216 |
| Apr 2, 2025 | 3.5600 | 3.5600 | 3.3700 | 3.4900 | 3.4900 | 27,623 |
| Apr 1, 2025 | 3.4700 | 3.6500 | 3.4600 | 3.6500 | 3.6500 | 5,565 |
| Mar 31, 2025 | 3.5100 | 3.6100 | 3.4500 | 3.5300 | 3.5300 | 58,457 |
| Mar 28, 2025 | 3.3000 | 3.5000 | 3.2400 | 3.5000 | 3.5000 | 17,787 |
| Mar 27, 2025 | 3.1500 | 3.2500 | 3.0600 | 3.2500 | 3.2500 | 49,648 |
| Mar 26, 2025 | 3.1600 | 3.2000 | 3.1200 | 3.1800 | 3.1800 | 9,355 |
| Mar 25, 2025 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 5,076 |
| Mar 24, 2025 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Mar 21, 2025 | 3.0700 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 13,790 |
| Mar 20, 2025 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 13,952 |
| Mar 19, 2025 | 3.1100 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 50,986 |
| Mar 18, 2025 | 3.0600 | 3.3000 | 3.0600 | 3.1900 | 3.1900 | 41,769 |
| Mar 17, 2025 | 3.0100 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 7,809 |
| Mar 14, 2025 | 3.0900 | 3.0900 | 2.9900 | 3.0000 | 3.0000 | 12,254 |
| Mar 13, 2025 | 3.0400 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 16,213 |
| Mar 12, 2025 | 3.0100 | 3.0800 | 3.0100 | 3.0800 | 3.0800 | 3,924 |
| Mar 11, 2025 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 19,402 |
| Mar 10, 2025 | 3.0400 | 3.0400 | 2.9400 | 3.0400 | 3.0400 | 6,706 |
| Mar 7, 2025 | 3.0600 | 3.0900 | 2.9300 | 3.0200 | 3.0200 | 34,188 |
| Mar 6, 2025 | 3.1700 | 3.1800 | 3.0400 | 3.0900 | 3.0900 | 7,065 |
| Mar 5, 2025 | 3.2500 | 3.2500 | 3.0500 | 3.1700 | 3.1700 | 7,046 |
| Mar 4, 2025 | 3.3900 | 3.3900 | 3.2400 | 3.2400 | 3.2400 | 6,659 |
| Mar 3, 2025 | 3.4900 | 3.5000 | 3.3400 | 3.3400 | 3.3400 | 8,212 |
| Feb 28, 2025 | 3.3900 | 3.5500 | 3.3600 | 3.5500 | 3.5500 | 11,609 |
| Feb 27, 2025 | 3.4400 | 3.4800 | 3.3100 | 3.4800 | 3.4800 | 32,175 |
| Feb 26, 2025 | 3.4400 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 5,055 |
| Feb 25, 2025 | 3.6300 | 3.6300 | 3.4800 | 3.5500 | 3.5500 | 9,243 |
| Feb 24, 2025 | 3.6300 | 3.6300 | 3.3800 | 3.6000 | 3.6000 | 14,127 |
| Feb 21, 2025 | 3.5300 | 3.6400 | 3.5300 | 3.6400 | 3.6400 | 6,233 |
| Feb 20, 2025 | 3.5500 | 3.6100 | 3.3500 | 3.6000 | 3.6000 | 18,536 |
| Feb 19, 2025 | 3.5300 | 3.6200 | 3.3700 | 3.6200 | 3.6200 | 43,949 |
| Feb 18, 2025 | 3.5000 | 3.6000 | 3.4500 | 3.4800 | 3.4800 | 43,496 |
| Feb 17, 2025 | 3.4600 | 3.5400 | 3.4600 | 3.5400 | 3.5400 | 6,058 |
| Feb 14, 2025 | 3.6800 | 3.6800 | 3.1400 | 3.5700 | 3.5700 | 55,253 |
| Feb 13, 2025 | 3.7100 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 5,347 |
| Feb 12, 2025 | 3.7100 | 3.7700 | 3.7100 | 3.7700 | 3.7700 | 4,083 |
| Feb 11, 2025 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 2,437 |
| Feb 10, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 7, 2025 | 3.8800 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 1,054 |
| Feb 6, 2025 | 3.8900 | 3.9800 | 3.8500 | 3.8800 | 3.8800 | 3,354 |
| Feb 5, 2025 | 3.7600 | 3.8400 | 3.7600 | 3.8200 | 3.8200 | 453 |
| Feb 4, 2025 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | 1,433 |
| Feb 3, 2025 | 3.8900 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 6,351 |
| Jan 31, 2025 | 3.8500 | 3.9900 | 3.8500 | 3.9000 | 3.9000 | 41,950 |
| Jan 30, 2025 | 3.8200 | 3.9000 | 3.8200 | 3.8900 | 3.8900 | 13,813 |
| Jan 29, 2025 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | 3.8500 | 3,573 |
| Jan 28, 2025 | 3.8100 | 3.9000 | 3.7800 | 3.9000 | 3.9000 | 11,240 |
| Jan 27, 2025 | 3.8200 | 3.8600 | 3.7400 | 3.8500 | 3.8500 | 12,992 |
| Jan 24, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 23, 2025 | 3.8100 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 6,591 |
| Jan 22, 2025 | 3.8200 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 17,581 |
| Jan 21, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jan 20, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jan 17, 2025 | 3.9400 | 3.9400 | 3.8300 | 3.9000 | 3.9000 | 4,197 |
| Jan 16, 2025 | 3.8800 | 3.9400 | 3.8200 | 3.9100 | 3.9100 | 22,558 |
| Jan 15, 2025 | 3.9000 | 3.9400 | 3.8500 | 3.9000 | 3.9000 | 6,951 |
| Jan 14, 2025 | 3.9900 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 12,732 |
| Jan 13, 2025 | 3.9400 | 3.9500 | 3.8400 | 3.9500 | 3.9500 | 10,461 |
| Jan 10, 2025 | 3.9300 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | 5,655 |
| Jan 9, 2025 | 3.9800 | 4.0300 | 3.8800 | 3.9500 | 3.9500 | 35,865 |
| Jan 8, 2025 | 3.9700 | 3.9700 | 3.9000 | 3.9500 | 3.9500 | 15,801 |
| Jan 7, 2025 | 3.9500 | 3.9800 | 3.9200 | 3.9400 | 3.9400 | 18,409 |
| Jan 6, 2025 | 4.0500 | 4.0500 | 3.9300 | 4.0000 | 4.0000 | 9,603 |
| Jan 3, 2025 | 4.0800 | 4.0800 | 3.9200 | 3.9800 | 3.9800 | 4,554 |
| Jan 2, 2025 | 4.0600 | 4.1600 | 3.9400 | 4.0000 | 4.0000 | 25,090 |
| Dec 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 27, 2024 | 3.9500 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 170,740 |
| Dec 23, 2024 | 3.9700 | 4.2700 | 3.9300 | 4.0000 | 4.0000 | 534,317 |
| Dec 20, 2024 | 3.9000 | 4.0200 | 3.8800 | 4.0200 | 4.0200 | 40,148 |
| Dec 19, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.9500 | 3.9500 | 27,056 |
| Dec 18, 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9500 | 3.9500 | 6,464 |
| Dec 17, 2024 | 3.9700 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 15,729 |
| Dec 16, 2024 | 4.0100 | 4.0100 | 3.8900 | 3.9800 | 3.9800 | 16,782 |
| Dec 13, 2024 | 4.0000 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 7,267 |
| Dec 12, 2024 | 3.9000 | 4.0000 | 3.9000 | 3.9900 | 3.9900 | 32,409 |
| Dec 11, 2024 | 3.9200 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 29,440 |
| Dec 10, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Dec 9, 2024 | 3.9100 | 4.0600 | 3.9100 | 4.0600 | 4.0600 | 11,514 |
| Dec 6, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 12,668 |
| Dec 5, 2024 | 4.0100 | 4.0500 | 3.9000 | 3.9800 | 3.9800 | 11,851 |
| Dec 4, 2024 | 3.9500 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 4,549 |
| Dec 3, 2024 | 4.0300 | 4.0300 | 3.9200 | 3.9700 | 3.9700 | 11,018 |
| Dec 2, 2024 | 4.1400 | 4.1400 | 3.9800 | 4.0000 | 4.0000 | 6,824 |
| Nov 29, 2024 | 3.9300 | 4.1000 | 3.8800 | 4.1000 | 4.1000 | 11,488 |
| Nov 28, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| Nov 27, 2024 | 3.9500 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 10,304 |
| Nov 26, 2024 | 3.9900 | 3.9900 | 3.9500 | 3.9600 | 3.9600 | 5,657 |
| Nov 25, 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 7,432 |
| Nov 22, 2024 | 3.9900 | 4.0000 | 3.9500 | 3.9500 | 3.9500 | 7,348 |
| Nov 21, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 11,956 |
| Nov 20, 2024 | 4.0000 | 4.1600 | 3.9600 | 4.0900 | 4.0900 | 9,205 |
| Nov 19, 2024 | 3.9700 | 4.0000 | 3.9000 | 3.9400 | 3.9400 | 8,644 |
| Nov 18, 2024 | 3.9400 | 3.9600 | 3.8800 | 3.9000 | 3.9000 | - |
| Nov 15, 2024 | 3.9600 | 3.9600 | 3.8000 | 3.8300 | 3.8300 | 13,570 |
| Nov 14, 2024 | 3.7900 | 4.0000 | 3.7800 | 3.8400 | 3.8400 | 26,415 |
| Nov 13, 2024 | 3.7900 | 3.8500 | 3.7400 | 3.7900 | 3.7900 | 16,180 |
| Nov 12, 2024 | 3.7600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 38,549 |
| Nov 11, 2024 | 3.9400 | 3.9400 | 3.7900 | 3.8500 | 3.8500 | 31,059 |
| Nov 8, 2024 | 3.9100 | 3.9900 | 3.8300 | 3.8500 | 3.8500 | 11,776 |
| Nov 7, 2024 | 3.9500 | 3.9500 | 3.8100 | 3.9100 | 3.9100 | 12,598 |
| Nov 6, 2024 | 4.0100 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 6,447 |
| Nov 5, 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 1,947 |
| Nov 4, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 5,374 |
| Nov 1, 2024 | 4.1100 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 71,393 |
| Oct 31, 2024 | 4.1000 | 4.2100 | 4.0700 | 4.2000 | 4.2000 | 95,007 |
| Oct 30, 2024 | 4.3000 | 4.3000 | 4.0000 | 4.1100 | 4.1100 | 120,499 |
| Oct 29, 2024 | 4.2100 | 4.2500 | 3.8000 | 4.2500 | 4.2500 | 104,335 |
| Oct 28, 2024 | 4.0000 | 4.2000 | 3.9300 | 4.2000 | 4.2000 | 21,165 |
| Oct 25, 2024 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | 4.0000 | 1,374 |
| Oct 24, 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 10,798 |
| Oct 23, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 15,620 |
| Oct 22, 2024 | 3.9000 | 4.1000 | 3.8000 | 4.1000 | 4.1000 | 56,251 |
| Oct 21, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 1,546 |
| Oct 18, 2024 | 3.8400 | 4.0400 | 3.8400 | 3.9200 | 3.9200 | 37,841 |
| Oct 17, 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 5,658 |
| Oct 16, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 2,388 |
| Oct 15, 2024 | 4.0900 | 4.0900 | 3.9200 | 3.9700 | 3.9700 | 47,221 |
| Oct 14, 2024 | 4.1500 | 4.1500 | 4.0200 | 4.0200 | 4.0200 | 21,449 |
| Oct 11, 2024 | 4.0100 | 4.0500 | 3.9600 | 3.9800 | 3.9800 | 14,746 |
| Oct 10, 2024 | 4.1600 | 4.1600 | 4.0300 | 4.0400 | 4.0400 | 5,467 |
| Oct 9, 2024 | 4.2300 | 4.2400 | 4.0700 | 4.0700 | 4.0700 | 8,255 |
| Oct 8, 2024 | 4.2700 | 4.2700 | 4.1800 | 4.2100 | 4.2100 | 8,047 |
| Oct 7, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2500 | 4.2500 | 3,465 |
| Oct 4, 2024 | 4.3400 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 3,122 |
| Oct 3, 2024 | 4.3200 | 4.3200 | 4.2100 | 4.3100 | 4.3100 | 15,701 |
| Oct 2, 2024 | 4.3300 | 4.3500 | 4.2500 | 4.2900 | 4.2900 | 10,687 |
| Oct 1, 2024 | 4.3600 | 4.4000 | 4.3000 | 4.3200 | 4.3200 | 5,065 |
| Sep 30, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.3500 | 4.3500 | 27,866 |
| Sep 27, 2024 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 7,616 |
| Sep 26, 2024 | 4.3600 | 4.4000 | 4.2800 | 4.2900 | 4.2900 | 18,050 |
| Sep 25, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 899 |
| Sep 24, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 9,800 |
| Sep 23, 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3500 | 4.3500 | 4,172 |
| Sep 20, 2024 | 4.2100 | 4.4400 | 4.2100 | 4.4400 | 4.4400 | 18,080 |
| Sep 19, 2024 | 4.3700 | 4.3700 | 4.2100 | 4.2100 | 4.2100 | 11,413 |
| Sep 18, 2024 | 4.3966 | 4.3966 | 4.2767 | 4.3067 | 4.3067 | 14,395 |
| Sep 17, 2024 | 4.4366 | 4.4366 | 4.2967 | 4.3267 | 4.3267 | 13,804 |
| Sep 16, 2024 | 4.2067 | 4.3466 | 4.2067 | 4.2867 | 4.2867 | 6,004 |
| Sep 13, 2024 | 4.2967 | 4.3167 | 4.2067 | 4.2967 | 4.2967 | 14,860 |
| Sep 12, 2024 | 4.2967 | 4.4566 | 4.2667 | 4.3366 | 4.3366 | 10,605 |
| Sep 11, 2024 | 4.2867 | 4.3766 | 4.2867 | 4.2967 | 4.2967 | 2,111 |
| Sep 10, 2024 | 4.3100 | 4.4000 | 4.2900 | 4.2900 | 4.2900 | 5,728 |
| Sep 9, 2024 | 4.4000 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 14,006 |
| Sep 6, 2024 | 4.4500 | 4.4600 | 4.3000 | 4.3500 | 4.3500 | 8,832 |
| Sep 5, 2024 | 4.2500 | 4.5400 | 4.2500 | 4.4400 | 4.4400 | 37,985 |
| Sep 4, 2024 | 4.3000 | 4.3300 | 4.2000 | 4.2000 | 4.2000 | 6,293 |
| Sep 3, 2024 | 4.2500 | 4.2800 | 4.1500 | 4.2800 | 4.2800 | 15,474 |
| Sep 2, 2024 | 4.4200 | 4.4200 | 4.2800 | 4.2800 | 4.2800 | 7,456 |
| Aug 30, 2024 | 4.3400 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 10,636 |
| Aug 29, 2024 | 4.2300 | 4.3400 | 4.1500 | 4.3300 | 4.3300 | 68,744 |
| Aug 28, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2800 | 4.2800 | 5,496 |
| Aug 27, 2024 | 4.1900 | 4.2100 | 4.1200 | 4.2100 | 4.2100 | 12,624 |
| Aug 26, 2024 | 4.1900 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 1,293 |
| Aug 23, 2024 | 4.1500 | 4.1800 | 4.0800 | 4.1800 | 4.1800 | 13,747 |
| Aug 22, 2024 | 4.1700 | 4.1700 | 4.0500 | 4.1500 | 4.1500 | 6,869 |
| Aug 21, 2024 | 4.1800 | 4.1900 | 4.1400 | 4.1600 | 4.1600 | 2,000 |
| Aug 20, 2024 | 4.1900 | 4.1900 | 4.1200 | 4.1300 | 4.1300 | 2,798 |
| Aug 19, 2024 | 4.0800 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | 10,177 |
| Aug 16, 2024 | 4.0700 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 8,983 |
| Aug 15, 2024 | 4.1200 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 7,150 |
| Aug 14, 2024 | 4.0900 | 4.1400 | 4.0500 | 4.1300 | 4.1300 | 8,723 |
| Aug 13, 2024 | 4.0900 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 15,729 |
| Aug 12, 2024 | 4.2200 | 4.2500 | 4.0800 | 4.0800 | 4.0800 | 7,760 |
| Aug 9, 2024 | 4.0000 | 4.1500 | 3.8500 | 4.1500 | 4.1500 | 27,554 |
| Aug 8, 2024 | 3.9300 | 4.0200 | 3.8500 | 4.0200 | 4.0200 | 8,732 |
| Aug 7, 2024 | 3.8400 | 4.0200 | 3.7600 | 4.0200 | 4.0200 | 6,184 |
| Aug 6, 2024 | 3.8500 | 3.8600 | 3.6800 | 3.8400 | 3.8400 | 19,375 |
| Aug 5, 2024 | 3.9700 | 3.9700 | 3.6000 | 3.7800 | 3.7800 | 10,006 |
| Aug 2, 2024 | 3.8700 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 10,227 |
| Aug 1, 2024 | 4.0000 | 4.0500 | 3.8700 | 3.8700 | 3.8700 | 67,478 |
| Jul 31, 2024 | 3.9600 | 4.1100 | 3.9600 | 4.0000 | 4.0000 | 100,041 |
| Jul 30, 2024 | 4.0500 | 4.2300 | 4.0000 | 4.0500 | 4.0500 | 49,860 |
| Jul 29, 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0500 | 4.0500 | 4,449 |
| Jul 26, 2024 | 4.0000 | 4.0500 | 3.9400 | 4.0500 | 4.0500 | 10,762 |
| Jul 25, 2024 | 4.0800 | 4.1200 | 3.8200 | 4.1200 | 4.1200 | 55,420 |
| Jul 24, 2024 | 3.9600 | 4.1700 | 3.9100 | 4.1700 | 4.1700 | 20,916 |
| Jul 23, 2024 | 4.0300 | 4.0300 | 3.9400 | 4.0200 | 4.0200 | 7,080 |
| Jul 22, 2024 | 4.1000 | 4.1400 | 3.9900 | 3.9900 | 3.9900 | 15,479 |
| Jul 19, 2024 | 4.1500 | 4.2200 | 4.0200 | 4.1200 | 4.1200 | 25,829 |
| Jul 18, 2024 | 4.1000 | 4.1600 | 4.0600 | 4.1500 | 4.1500 | 10,688 |
| Jul 17, 2024 | 4.1600 | 4.1900 | 4.0800 | 4.1000 | 4.1000 | 9,160 |
| Jul 16, 2024 | 4.1900 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 3,432 |
| Jul 15, 2024 | 4.2500 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 3,047 |
| Jul 12, 2024 | 4.1800 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 8,181 |
| Jul 11, 2024 | 4.1100 | 4.1700 | 4.0200 | 4.1700 | 4.1700 | 1,702 |
| Jul 10, 2024 | 4.2000 | 4.2400 | 4.0100 | 4.1500 | 4.1500 | 12,733 |
| Jul 9, 2024 | 4.2000 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 34,799 |
| Jul 8, 2024 | 4.2000 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 7,992 |
| Jul 5, 2024 | 4.0600 | 4.2200 | 4.0100 | 4.1900 | 4.1900 | 17,162 |
| Jul 4, 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 97,340 |
| Jul 3, 2024 | 4.2400 | 4.2400 | 4.0600 | 4.0600 | 4.0600 | 12,412 |
| Jul 2, 2024 | 4.2100 | 4.2400 | 4.0600 | 4.2400 | 4.2400 | 47,971 |
| Jul 1, 2024 | 4.3900 | 4.4000 | 4.1500 | 4.1700 | 4.1700 | 10,981 |
| Jun 28, 2024 | 4.1400 | 4.3800 | 4.0100 | 4.3600 | 4.3600 | 310,574 |
| Jun 27, 2024 | 4.3400 | 4.3400 | 3.9800 | 4.1000 | 4.1000 | 68,516 |
| Jun 26, 2024 | 4.1600 | 4.4400 | 3.9600 | 4.3000 | 4.3000 | 40,037 |
| Jun 25, 2024 | 4.0100 | 4.5400 | 3.9800 | 4.0900 | 4.0900 | 115,138 |
| Jun 24, 2024 | 4.2900 | 4.3300 | 4.1500 | 4.1700 | 4.1700 | 18,524 |
| Jun 21, 2024 | 4.4100 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 33,628 |
| Jun 20, 2024 | 4.3800 | 4.6000 | 4.3800 | 4.5000 | 4.5000 | 63,183 |
| Jun 19, 2024 | 4.0800 | 4.2900 | 4.0800 | 4.2500 | 4.2500 | 21,589 |
| Jun 18, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jun 17, 2024 | 4.5500 | 4.5500 | 4.0100 | 4.0100 | 4.0100 | 57,257 |
| Jun 14, 2024 | 4.4600 | 4.5500 | 4.4500 | 4.5400 | 4.5400 | 2,783 |
| Jun 13, 2024 | 4.8100 | 4.8100 | 4.4800 | 4.5300 | 4.5300 | 24,218 |
| Jun 12, 2024 | 4.8000 | 4.8100 | 4.7400 | 4.8000 | 4.8000 | 6,771 |
| Jun 11, 2024 | 4.6500 | 4.9300 | 4.6400 | 4.7700 | 4.7700 | 26,956 |
| Jun 10, 2024 | 4.5600 | 4.6700 | 4.5600 | 4.6200 | 4.6200 | 6,412 |
| Jun 7, 2024 | 4.6800 | 4.6800 | 4.5900 | 4.5900 | 4.5900 | 5,361 |
| Jun 6, 2024 | 4.7000 | 4.7000 | 4.5100 | 4.5200 | 4.5200 | 14,737 |
| Jun 5, 2024 | 4.8900 | 4.8900 | 4.7100 | 4.7100 | 4.7100 | 5,331 |
| Jun 4, 2024 | 4.8900 | 4.9500 | 4.8200 | 4.8400 | 4.8400 | 10,014 |
| Jun 3, 2024 | 5.1000 | 5.4200 | 4.8800 | 4.8800 | 4.8800 | 54,334 |
| May 31, 2024 | 4.7900 | 5.1000 | 4.5700 | 5.0800 | 5.0800 | 83,959 |
| May 30, 2024 | 4.6300 | 4.8000 | 4.5100 | 4.8000 | 4.8000 | 33,408 |
| May 29, 2024 | 4.5900 | 4.6400 | 4.5700 | 4.6000 | 4.6000 | 11,035 |
| May 28, 2024 | 4.6400 | 4.7000 | 4.4900 | 4.6000 | 4.6000 | 39,599 |
| May 27, 2024 | 4.6900 | 4.6900 | 4.5900 | 4.6900 | 4.6900 | 9,326 |
| May 24, 2024 | 4.6500 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 1,075 |
| May 23, 2024 | 4.4700 | 4.6900 | 4.4500 | 4.6500 | 4.6500 | 32,882 |
| May 22, 2024 | 4.7700 | 4.7700 | 4.4500 | 4.4500 | 4.4500 | 11,662 |
| May 21, 2024 | 4.9300 | 4.9300 | 4.6100 | 4.6900 | 4.6900 | 12,781 |
| May 20, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 5,715 |
| May 17, 2024 | 4.8100 | 4.8400 | 4.6900 | 4.8200 | 4.8200 | 12,539 |
| May 16, 2024 | 5.0200 | 5.0400 | 4.6700 | 4.6700 | 4.6700 | 17,240 |
| May 15, 2024 | 5.0600 | 5.0800 | 4.8400 | 5.0200 | 5.0200 | 18,180 |
Related Tickers
DAR.DE DATRON AG
8.10
0.00%
RSL2.DE R. STAHL AG
18.40
+1.10%
PAR.DE Parker-Hannifin Corporation
600.40
-0.63%
XY6.DE Xylem Inc.
113.35
+0.76%
MXHN.DE MAX Automation SE
5.38
0.00%
ILT.DE Illinois Tool Works Inc.
220.90
+0.59%
SEW.DE Semperit Aktiengesellschaft Holding
13.78
-0.72%
PFV.DE Pfeiffer Vacuum Technology AG
159.00
+0.25%
KSB.DE KSB SE & Co. KGaA
825.00
-1.20%
STM.DE Stabilus SE
25.35
-1.74%