XETRA - Delayed Quote EUR
EnviTec Biogas AG (ETG.DE)
At close: 5:36 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 31.90 | 32.20 | 31.90 | 32.20 | 32.20 | 92 |
| Oct 29, 2024 | 32.60 | 32.60 | 32.30 | 32.30 | 32.30 | 120 |
| Oct 28, 2024 | 33.00 | 33.00 | 32.00 | 32.30 | 32.30 | 388 |
| Oct 25, 2024 | 33.50 | 33.70 | 32.70 | 33.30 | 33.30 | 306 |
| Oct 24, 2024 | 32.10 | 33.60 | 32.10 | 33.30 | 33.30 | 4,962 |
| Oct 23, 2024 | 31.70 | 32.00 | 31.50 | 31.90 | 31.90 | 754 |
| Oct 22, 2024 | 32.20 | 32.20 | 31.30 | 31.40 | 31.40 | 392 |
| Oct 21, 2024 | 31.50 | 32.90 | 31.50 | 32.20 | 32.20 | 1,270 |
| Oct 18, 2024 | 32.30 | 32.30 | 31.50 | 31.80 | 31.80 | 840 |
| Oct 17, 2024 | 31.10 | 32.10 | 31.10 | 31.90 | 31.90 | 1,969 |
| Oct 16, 2024 | 31.80 | 31.80 | 31.40 | 31.70 | 31.70 | 314 |
| Oct 15, 2024 | 32.40 | 32.80 | 31.40 | 31.40 | 31.40 | 2,247 |
| Oct 14, 2024 | 31.70 | 32.20 | 31.60 | 31.80 | 31.80 | 1,984 |
| Oct 11, 2024 | 30.60 | 32.10 | 30.20 | 31.80 | 31.80 | 2,835 |
| Oct 10, 2024 | 30.70 | 31.00 | 30.60 | 30.90 | 30.90 | 1,062 |
| Oct 9, 2024 | 30.90 | 31.30 | 30.90 | 31.20 | 31.20 | 526 |
| Oct 8, 2024 | 30.80 | 30.80 | 30.30 | 30.60 | 30.60 | 598 |
| Oct 7, 2024 | 30.40 | 30.80 | 30.10 | 30.70 | 30.70 | 2,079 |
| Oct 4, 2024 | 30.30 | 30.50 | 29.80 | 30.30 | 30.30 | 613 |
| Oct 3, 2024 | 31.60 | 31.60 | 29.60 | 30.30 | 30.30 | 11,184 |
| Oct 2, 2024 | 31.80 | 31.80 | 31.30 | 31.40 | 31.40 | 1,200 |
| Oct 1, 2024 | 33.00 | 33.20 | 31.60 | 31.60 | 31.60 | 1,201 |
| Sep 30, 2024 | 32.00 | 32.90 | 32.00 | 32.90 | 32.90 | 286 |
| Sep 27, 2024 | 32.60 | 32.90 | 31.10 | 31.40 | 31.40 | 1,421 |
| Sep 26, 2024 | 32.50 | 33.10 | 32.40 | 32.70 | 32.70 | 874 |
| Sep 25, 2024 | 31.10 | 32.10 | 31.10 | 32.10 | 32.10 | 93 |
| Sep 24, 2024 | 32.00 | 32.60 | 31.40 | 31.40 | 31.40 | 351 |
| Sep 23, 2024 | 31.90 | 32.60 | 31.90 | 32.30 | 32.30 | 534 |
| Sep 20, 2024 | 31.20 | 33.00 | 31.20 | 32.60 | 32.60 | 1,770 |
| Sep 19, 2024 | 31.90 | 31.90 | 30.50 | 31.50 | 31.50 | 480 |
| Sep 18, 2024 | 31.60 | 31.80 | 31.30 | 31.50 | 31.50 | 147 |
| Sep 17, 2024 | 31.60 | 31.70 | 31.60 | 31.60 | 31.60 | 209 |
| Sep 16, 2024 | 31.70 | 31.80 | 31.40 | 31.40 | 31.40 | 997 |
| Sep 13, 2024 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 20 |
| Sep 12, 2024 | 31.80 | 32.30 | 31.60 | 31.60 | 31.60 | 554 |
| Sep 11, 2024 | 31.80 | 31.80 | 31.70 | 31.70 | 31.70 | 30 |
| Sep 10, 2024 | 31.50 | 32.00 | 31.50 | 31.80 | 31.80 | 334 |
| Sep 9, 2024 | 31.30 | 31.70 | 31.30 | 31.60 | 31.60 | 52 |
| Sep 6, 2024 | 31.10 | 31.40 | 31.00 | 31.30 | 31.30 | 809 |
| Sep 5, 2024 | 31.20 | 31.70 | 31.10 | 31.10 | 31.10 | 669 |
| Sep 4, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 273 |
| Sep 3, 2024 | 32.00 | 32.00 | 30.70 | 30.80 | 30.80 | 1,056 |
| Sep 2, 2024 | 32.50 | 33.00 | 31.90 | 32.20 | 32.20 | 1,274 |
| Aug 30, 2024 | 30.90 | 32.50 | 30.90 | 31.90 | 31.90 | 613 |
| Aug 29, 2024 | 30.20 | 31.40 | 29.60 | 31.00 | 31.00 | 808 |
| Aug 28, 2024 | 31.20 | 31.20 | 30.50 | 30.50 | 30.50 | 337 |
| Aug 27, 2024 | 31.50 | 31.60 | 31.00 | 31.00 | 31.00 | 2,444 |
| Aug 26, 2024 | 33.10 | 33.40 | 31.70 | 31.80 | 31.80 | 1,591 |
| Aug 23, 2024 | 33.70 | 33.70 | 33.40 | 33.60 | 33.60 | 147 |
| Aug 22, 2024 | 33.40 | 34.50 | 33.40 | 33.80 | 33.80 | 2,835 |
| Aug 21, 2024 | 32.80 | 33.60 | 32.70 | 33.60 | 33.60 | 2,396 |
| Aug 20, 2024 | 33.10 | 33.40 | 32.70 | 33.00 | 33.00 | 1,013 |
| Aug 19, 2024 | 31.20 | 33.90 | 31.20 | 33.20 | 33.20 | 4,376 |
| Aug 16, 2024 | 29.90 | 30.60 | 29.90 | 29.90 | 29.90 | 1,200 |
| Aug 15, 2024 | 29.40 | 29.70 | 28.90 | 29.50 | 29.50 | 828 |
| Aug 14, 2024 | 31.00 | 31.00 | 28.90 | 29.30 | 29.30 | 448 |
| Aug 13, 2024 | 29.50 | 30.40 | 29.40 | 30.30 | 30.30 | 1,185 |
| Aug 12, 2024 | 28.90 | 29.40 | 28.00 | 29.20 | 29.20 | 4,919 |
| Aug 9, 2024 | 29.90 | 29.90 | 28.90 | 29.20 | 29.20 | 3,786 |
| Aug 8, 2024 | 31.20 | 31.20 | 29.60 | 29.90 | 29.90 | 2,251 |
| Aug 7, 2024 | 30.50 | 31.60 | 30.50 | 30.90 | 30.90 | 997 |
| Aug 6, 2024 | 28.60 | 31.70 | 28.60 | 30.10 | 30.10 | 3,234 |
| Aug 5, 2024 | 29.90 | 30.30 | 28.60 | 28.60 | 28.60 | 4,189 |
| Aug 2, 2024 | 31.50 | 32.00 | 30.60 | 30.60 | 30.60 | 2,686 |
| Aug 1, 2024 | 29.50 | 31.60 | 29.40 | 31.40 | 31.40 | 3,957 |
| Jul 31, 2024 | 29.60 | 30.00 | 29.50 | 29.50 | 29.50 | 2,007 |
| Jul 30, 2024 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | 1,646 |
| Jul 29, 2024 | 29.70 | 30.00 | 29.50 | 29.70 | 29.70 | 959 |
| Jul 26, 2024 | 29.80 | 30.10 | 29.60 | 30.10 | 30.10 | 978 |
| Jul 25, 2024 | 29.40 | 30.00 | 29.30 | 29.80 | 29.80 | 1,723 |
| Jul 24, 2024 | 29.50 | 29.60 | 28.90 | 29.00 | 29.00 | 2,196 |
| Jul 23, 2024 | 30.10 | 30.10 | 29.30 | 29.70 | 29.70 | 499 |
| Jul 22, 2024 | 29.10 | 30.40 | 29.10 | 30.30 | 30.30 | 2,478 |
| Jul 19, 2024 | 30.10 | 30.10 | 29.20 | 29.20 | 29.20 | 1,274 |
| Jul 18, 2024 | 29.70 | 30.00 | 29.40 | 30.00 | 30.00 | 425 |
| Jul 17, 2024 | 30.30 | 30.30 | 29.50 | 29.50 | 29.50 | 1,157 |
| Jul 16, 2024 | 31.10 | 31.10 | 29.80 | 30.00 | 30.00 | 1,282 |
| Jul 15, 2024 | 30.60 | 30.90 | 30.40 | 30.80 | 30.80 | 2,922 |
| Jul 12, 2024 | 29.50 | 30.70 | 29.50 | 30.40 | 30.40 | 1,696 |
| Jul 11, 2024 | 30.10 | 30.20 | 29.70 | 29.90 | 29.90 | 3,149 |
| Jul 10, 2024 | 30.90 | 30.90 | 30.00 | 30.20 | 30.20 | 2,345 |
| Jul 9, 2024 | 31.10 | 31.10 | 30.50 | 30.90 | 30.90 | 1,104 |
| Jul 8, 2024 | 30.50 | 31.70 | 30.50 | 31.10 | 31.10 | 2,378 |
| Jul 5, 2024 | 30.20 | 30.50 | 30.20 | 30.20 | 30.20 | 1,791 |
| Jul 4, 2024 | 31.10 | 31.10 | 30.10 | 30.30 | 30.30 | 2,041 |
| Jul 3, 2024 | 32.00 | 32.00 | 31.00 | 31.20 | 31.20 | 2,109 |
| Jul 2, 2024 | 31.90 | 32.00 | 31.60 | 31.80 | 31.80 | 2,907 |
| Jul 1, 2024 | 32.90 | 32.90 | 31.50 | 32.00 | 32.00 | 5,009 |
| Jun 28, 2024 | 33.40 | 33.40 | 32.50 | 32.50 | 32.50 | 1,760 |
| Jun 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Jun 26, 2024 | 3.00 Dividend | |||||
| Jun 26, 2024 | 32.00 | 35.10 | 31.30 | 32.60 | 32.60 | 18,687 |
| Jun 25, 2024 | 36.00 | 36.70 | 35.10 | 35.70 | 32.70 | 5,718 |
| Jun 24, 2024 | 35.00 | 36.00 | 34.90 | 35.70 | 32.70 | 21,129 |
| Jun 21, 2024 | 35.00 | 35.40 | 34.80 | 35.00 | 32.06 | 4,195 |
| Jun 20, 2024 | 35.50 | 36.00 | 34.40 | 34.40 | 31.51 | 7,783 |
| Jun 19, 2024 | 35.60 | 36.00 | 35.40 | 35.60 | 32.61 | 3,348 |
| Jun 18, 2024 | 36.10 | 36.20 | 35.40 | 35.90 | 32.88 | 5,841 |
| Jun 17, 2024 | 36.80 | 36.80 | 35.70 | 35.70 | 32.70 | 6,060 |
| Jun 14, 2024 | 36.90 | 37.30 | 36.00 | 36.20 | 33.16 | 5,867 |
| Jun 13, 2024 | 37.00 | 38.00 | 36.80 | 36.90 | 33.80 | 9,757 |
| Jun 12, 2024 | 37.10 | 37.10 | 36.50 | 36.80 | 33.71 | 2,997 |
| Jun 11, 2024 | 36.60 | 37.30 | 36.60 | 36.90 | 33.80 | 2,844 |
| Jun 10, 2024 | 37.40 | 37.70 | 36.60 | 36.90 | 33.80 | 4,658 |
| Jun 7, 2024 | 37.70 | 37.70 | 36.30 | 37.30 | 34.17 | 3,646 |
| Jun 6, 2024 | 36.80 | 37.00 | 36.30 | 37.00 | 33.89 | 2,943 |
| Jun 5, 2024 | 36.90 | 36.90 | 36.30 | 36.70 | 33.62 | 4,777 |
| Jun 4, 2024 | 36.60 | 37.10 | 36.30 | 36.30 | 33.25 | 6,707 |
| Jun 3, 2024 | 35.80 | 36.90 | 35.60 | 36.20 | 33.16 | 9,115 |
| May 31, 2024 | 37.60 | 37.60 | 35.90 | 35.90 | 32.88 | 6,820 |
| May 30, 2024 | 36.60 | 37.70 | 36.60 | 37.70 | 34.53 | 4,700 |
| May 29, 2024 | 37.20 | 37.80 | 36.30 | 36.30 | 33.25 | 4,622 |
| May 28, 2024 | 36.00 | 37.20 | 36.00 | 37.00 | 33.89 | 6,379 |
| May 27, 2024 | 36.00 | 36.00 | 34.70 | 35.90 | 32.88 | 6,340 |
| May 24, 2024 | 34.80 | 35.50 | 34.20 | 35.00 | 32.06 | 7,833 |
| May 23, 2024 | 34.90 | 34.90 | 34.50 | 34.70 | 31.78 | 3,471 |
| May 22, 2024 | 34.00 | 35.00 | 33.60 | 34.40 | 31.51 | 7,537 |
| May 21, 2024 | 33.20 | 35.10 | 32.50 | 33.90 | 31.05 | 9,201 |
| May 20, 2024 | 32.80 | 33.70 | 32.60 | 33.00 | 30.23 | 3,583 |
| May 17, 2024 | 32.60 | 32.80 | 32.40 | 32.60 | 29.86 | 2,806 |
| May 16, 2024 | 31.90 | 32.40 | 31.00 | 32.10 | 29.40 | 10,499 |
| May 15, 2024 | 29.70 | 32.10 | 29.70 | 31.20 | 28.58 | 21,301 |
| May 14, 2024 | 28.90 | 29.80 | 28.90 | 29.70 | 27.20 | 2,602 |
| May 13, 2024 | 28.00 | 29.10 | 27.90 | 29.10 | 26.65 | 24,691 |
| May 10, 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 25.65 | 1,087 |
| May 9, 2024 | 27.90 | 28.00 | 27.80 | 27.90 | 25.56 | 986 |
| May 8, 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 25.65 | 3,669 |
| May 7, 2024 | 28.00 | 29.10 | 27.90 | 28.00 | 25.65 | 7,909 |
| May 6, 2024 | 28.00 | 28.00 | 27.80 | 28.00 | 25.65 | 817 |
| May 3, 2024 | 29.00 | 29.00 | 27.60 | 27.90 | 25.56 | 5,443 |
| May 2, 2024 | 29.10 | 29.10 | 28.40 | 28.40 | 26.01 | 464 |
| Apr 30, 2024 | 29.10 | 29.10 | 28.70 | 28.90 | 26.47 | 1,996 |
| Apr 29, 2024 | 27.70 | 29.10 | 27.70 | 29.00 | 26.56 | 4,635 |
| Apr 26, 2024 | 27.90 | 28.00 | 26.70 | 28.00 | 25.65 | 2,641 |
| Apr 25, 2024 | 29.00 | 29.00 | 27.50 | 27.60 | 25.28 | 7,463 |
| Apr 24, 2024 | 29.00 | 29.00 | 28.80 | 29.00 | 26.56 | 539 |
| Apr 23, 2024 | 29.00 | 29.00 | 28.80 | 28.90 | 26.47 | 567 |
| Apr 22, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 2,312 |
| Apr 19, 2024 | 28.70 | 29.00 | 28.70 | 28.70 | 26.29 | 527 |
| Apr 18, 2024 | 28.90 | 29.00 | 28.10 | 28.80 | 26.38 | 4,975 |
| Apr 17, 2024 | 28.10 | 29.00 | 28.10 | 29.00 | 26.56 | 530 |
| Apr 16, 2024 | 29.00 | 29.00 | 28.20 | 28.30 | 25.92 | 607 |
| Apr 15, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 2,780 |
| Apr 12, 2024 | 29.00 | 29.00 | 28.80 | 28.80 | 26.38 | 853 |
| Apr 11, 2024 | 28.80 | 29.00 | 28.30 | 29.00 | 26.56 | 593 |
| Apr 10, 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 26.56 | 1,586 |
| Apr 9, 2024 | 28.80 | 29.00 | 28.60 | 28.80 | 26.38 | 478 |
| Apr 8, 2024 | 29.20 | 29.20 | 28.60 | 29.00 | 26.56 | 771 |
| Apr 5, 2024 | 28.50 | 29.00 | 28.50 | 28.80 | 26.38 | 450 |
| Apr 4, 2024 | 28.90 | 29.00 | 28.50 | 28.90 | 26.47 | 804 |
| Apr 3, 2024 | 28.40 | 28.70 | 28.00 | 28.00 | 25.65 | 810 |
| Apr 2, 2024 | 28.10 | 28.80 | 28.00 | 28.80 | 26.38 | 681 |
| Mar 28, 2024 | 28.70 | 29.00 | 28.10 | 28.40 | 26.01 | 2,391 |
| Mar 27, 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 955 |
| Mar 26, 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 11,431 |
| Mar 25, 2024 | 29.00 | 29.00 | 28.70 | 28.70 | 26.29 | 1,460 |
| Mar 22, 2024 | 29.00 | 29.00 | 28.50 | 28.70 | 26.29 | 1,702 |
| Mar 21, 2024 | 28.90 | 29.00 | 28.50 | 28.50 | 26.11 | 1,116 |
| Mar 20, 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 26.38 | 193 |
| Mar 19, 2024 | 29.50 | 29.50 | 28.30 | 28.80 | 26.38 | 1,039 |
| Mar 18, 2024 | 28.10 | 29.40 | 28.10 | 29.40 | 26.93 | 1,177 |
| Mar 15, 2024 | 28.90 | 28.90 | 27.70 | 28.10 | 25.74 | 2,037 |
| Mar 14, 2024 | 28.50 | 28.80 | 28.10 | 28.80 | 26.38 | 797 |
| Mar 13, 2024 | 28.00 | 28.50 | 27.80 | 28.00 | 25.65 | 2,201 |
| Mar 12, 2024 | 28.30 | 28.50 | 28.00 | 28.00 | 25.65 | 1,070 |
| Mar 11, 2024 | 28.50 | 28.50 | 27.60 | 27.70 | 25.37 | 983 |
| Mar 8, 2024 | 28.50 | 28.50 | 28.40 | 28.40 | 26.01 | 168 |
| Mar 7, 2024 | 28.40 | 28.40 | 28.20 | 28.40 | 26.01 | 314 |
| Mar 6, 2024 | 28.30 | 28.70 | 28.00 | 28.00 | 25.65 | 1,128 |
| Mar 5, 2024 | 27.80 | 28.90 | 27.80 | 28.80 | 26.38 | 755 |
| Mar 4, 2024 | 28.00 | 29.00 | 28.00 | 28.50 | 26.11 | 1,253 |
| Mar 1, 2024 | 29.00 | 29.10 | 27.50 | 28.50 | 26.11 | 4,852 |
| Feb 29, 2024 | 28.60 | 29.30 | 27.30 | 28.50 | 26.11 | 5,170 |
| Feb 28, 2024 | 27.80 | 28.60 | 27.40 | 28.60 | 26.20 | 2,208 |
| Feb 27, 2024 | 26.80 | 28.50 | 25.90 | 28.00 | 25.65 | 3,712 |
| Feb 26, 2024 | 29.70 | 29.70 | 26.70 | 27.00 | 24.73 | 5,745 |
| Feb 23, 2024 | 27.90 | 29.60 | 27.90 | 29.40 | 26.93 | 8,364 |
| Feb 22, 2024 | 27.60 | 29.40 | 27.50 | 29.40 | 26.93 | 8,537 |
| Feb 21, 2024 | 28.30 | 28.30 | 25.40 | 27.60 | 25.28 | 40,061 |
| Feb 20, 2024 | 29.80 | 29.90 | 28.00 | 28.90 | 26.47 | 6,277 |
| Feb 19, 2024 | 30.50 | 30.60 | 29.20 | 30.20 | 27.66 | 3,105 |
| Feb 16, 2024 | 30.70 | 30.90 | 30.00 | 30.70 | 28.12 | 5,692 |
| Feb 15, 2024 | 32.20 | 32.80 | 30.10 | 30.90 | 28.30 | 7,763 |
| Feb 14, 2024 | 33.20 | 33.70 | 31.90 | 32.30 | 29.59 | 1,189 |
| Feb 13, 2024 | 35.00 | 35.50 | 31.80 | 33.20 | 30.41 | 4,858 |
| Feb 12, 2024 | 35.70 | 35.70 | 34.00 | 35.00 | 32.06 | 1,790 |
| Feb 9, 2024 | 36.00 | 36.00 | 35.10 | 36.00 | 32.97 | 1,432 |
| Feb 8, 2024 | 36.10 | 37.30 | 35.00 | 35.70 | 32.70 | 7,077 |
| Feb 7, 2024 | 37.10 | 38.30 | 37.10 | 38.00 | 34.81 | 5,691 |
| Feb 6, 2024 | 38.10 | 39.20 | 38.10 | 38.50 | 35.26 | 6,421 |
| Feb 5, 2024 | 38.60 | 39.00 | 37.10 | 38.60 | 35.36 | 1,607 |
| Feb 2, 2024 | 37.50 | 38.60 | 37.20 | 38.60 | 35.36 | 1,071 |
| Feb 1, 2024 | 36.70 | 37.30 | 36.70 | 37.20 | 34.07 | 741 |
| Jan 31, 2024 | 36.70 | 37.00 | 36.00 | 36.50 | 33.43 | 3,763 |
| Jan 30, 2024 | 36.80 | 37.30 | 36.10 | 36.30 | 33.25 | 613 |
| Jan 29, 2024 | 36.10 | 37.20 | 36.10 | 36.80 | 33.71 | 2,090 |
| Jan 26, 2024 | 37.30 | 37.50 | 36.40 | 37.50 | 34.35 | 1,632 |
| Jan 25, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 34.62 | - |
| Jan 24, 2024 | 37.80 | 38.10 | 37.80 | 38.10 | 34.90 | 504 |
| Jan 23, 2024 | 37.80 | 38.40 | 37.70 | 38.40 | 35.17 | 1,903 |
| Jan 22, 2024 | 37.40 | 38.50 | 37.40 | 38.10 | 34.90 | 3,649 |
| Jan 19, 2024 | 38.20 | 38.80 | 37.90 | 37.90 | 34.72 | 1,069 |
| Jan 18, 2024 | 37.70 | 38.50 | 37.70 | 38.20 | 34.99 | 1,927 |
| Jan 17, 2024 | 38.00 | 38.00 | 36.40 | 37.60 | 34.44 | 5,589 |
| Jan 16, 2024 | 38.50 | 38.90 | 38.30 | 38.90 | 35.63 | 1,171 |
| Jan 15, 2024 | 39.70 | 39.80 | 38.40 | 38.80 | 35.54 | 1,828 |
| Jan 12, 2024 | 39.40 | 39.40 | 38.50 | 39.10 | 35.81 | 684 |
| Jan 11, 2024 | 38.90 | 39.60 | 38.60 | 39.60 | 36.27 | 3,812 |
| Jan 10, 2024 | 38.60 | 39.40 | 38.60 | 39.20 | 35.91 | 2,592 |
| Jan 9, 2024 | 39.00 | 39.00 | 38.20 | 38.20 | 34.99 | 1,097 |
| Jan 8, 2024 | 39.30 | 39.30 | 38.70 | 38.70 | 35.45 | 853 |
| Jan 5, 2024 | 38.50 | 39.30 | 38.30 | 38.90 | 35.63 | 1,906 |
| Jan 4, 2024 | 39.30 | 39.30 | 38.20 | 38.80 | 35.54 | 3,779 |
| Jan 3, 2024 | 38.70 | 39.20 | 38.70 | 39.20 | 35.91 | 465 |
| Jan 2, 2024 | 38.90 | 39.10 | 38.50 | 39.10 | 35.81 | 1,452 |
| Dec 29, 2023 | 37.60 | 39.40 | 37.50 | 38.50 | 35.26 | 4,143 |
| Dec 28, 2023 | 38.30 | 38.30 | 37.20 | 37.60 | 34.44 | 651 |
| Dec 27, 2023 | 35.90 | 37.00 | 35.90 | 37.00 | 33.89 | 1,300 |
| Dec 22, 2023 | 36.50 | 36.50 | 35.80 | 36.20 | 33.16 | 184 |
| Dec 21, 2023 | 36.00 | 36.50 | 35.60 | 36.50 | 33.43 | 721 |
| Dec 20, 2023 | 36.80 | 36.80 | 36.10 | 36.40 | 33.34 | 815 |
| Dec 19, 2023 | 36.50 | 37.00 | 35.60 | 36.50 | 33.43 | 1,734 |
| Dec 18, 2023 | 37.00 | 37.80 | 36.50 | 36.70 | 33.62 | 2,435 |
| Dec 15, 2023 | 35.30 | 37.10 | 35.10 | 36.70 | 33.62 | 4,320 |
| Dec 14, 2023 | 34.60 | 35.70 | 34.60 | 35.70 | 32.70 | 3,476 |
| Dec 13, 2023 | 36.20 | 36.80 | 34.50 | 35.50 | 32.52 | 2,957 |
| Dec 12, 2023 | 37.70 | 38.00 | 36.30 | 37.00 | 33.89 | 616 |
| Dec 11, 2023 | 38.90 | 38.90 | 37.30 | 37.60 | 34.44 | 1,012 |
| Dec 8, 2023 | 38.50 | 39.50 | 38.40 | 38.40 | 35.17 | 1,243 |
| Dec 7, 2023 | 38.10 | 38.50 | 38.00 | 38.50 | 35.26 | 660 |
| Dec 6, 2023 | 38.70 | 38.70 | 38.40 | 38.60 | 35.36 | 14 |
| Dec 5, 2023 | 38.50 | 39.10 | 38.50 | 38.70 | 35.45 | 393 |
| Dec 4, 2023 | 38.10 | 38.80 | 38.10 | 38.80 | 35.54 | 392 |
| Dec 1, 2023 | 38.40 | 38.50 | 37.60 | 38.20 | 34.99 | 1,205 |
| Nov 30, 2023 | 37.40 | 38.00 | 37.00 | 38.00 | 34.81 | 699 |
| Nov 29, 2023 | 38.00 | 38.00 | 37.00 | 37.20 | 34.07 | 557 |
| Nov 28, 2023 | 38.80 | 39.00 | 38.30 | 38.30 | 35.08 | 580 |
| Nov 27, 2023 | 38.70 | 39.00 | 38.70 | 38.90 | 35.63 | 635 |
| Nov 24, 2023 | 39.10 | 39.10 | 39.00 | 39.10 | 35.81 | 357 |
| Nov 23, 2023 | 39.90 | 39.90 | 39.20 | 39.60 | 36.27 | 216 |
| Nov 22, 2023 | 39.90 | 40.00 | 39.20 | 39.50 | 36.18 | 1,505 |
| Nov 21, 2023 | 39.20 | 40.00 | 39.00 | 39.60 | 36.27 | 2,402 |
| Nov 20, 2023 | 39.60 | 39.90 | 39.40 | 39.40 | 36.09 | 210 |
| Nov 17, 2023 | 38.30 | 39.30 | 38.30 | 39.30 | 36.00 | 795 |
| Nov 16, 2023 | 39.20 | 39.60 | 38.40 | 38.40 | 35.17 | 1,768 |
| Nov 15, 2023 | 39.60 | 39.60 | 38.80 | 39.30 | 36.00 | 168 |
| Nov 14, 2023 | 38.20 | 39.40 | 38.20 | 39.20 | 35.91 | 1,186 |
| Nov 13, 2023 | 37.40 | 38.20 | 37.40 | 38.20 | 34.99 | 1,099 |
| Nov 10, 2023 | 37.80 | 37.80 | 37.20 | 37.50 | 34.35 | 134 |
| Nov 9, 2023 | 37.90 | 38.00 | 37.80 | 37.80 | 34.62 | 250 |
| Nov 8, 2023 | 37.80 | 37.90 | 37.00 | 37.00 | 33.89 | 1,882 |
| Nov 7, 2023 | 38.80 | 39.40 | 37.30 | 37.30 | 34.17 | 2,404 |
| Nov 6, 2023 | 38.60 | 39.50 | 38.60 | 39.10 | 35.81 | 881 |
| Nov 3, 2023 | 38.00 | 39.20 | 37.90 | 38.80 | 35.54 | 4,075 |
| Nov 2, 2023 | 38.00 | 38.50 | 37.70 | 38.30 | 35.08 | 906 |
| Nov 1, 2023 | 38.40 | 38.40 | 38.00 | 38.20 | 34.99 | 112 |
| Oct 31, 2023 | 38.60 | 38.60 | 37.90 | 38.10 | 34.90 | 9 |
| Oct 30, 2023 | 38.00 | 38.20 | 38.00 | 38.20 | 34.99 | 442 |
Related Tickers
ECV.DE Encavis AG
17.20
0.00%
ABO.DE clearvise AG
1.7500
-0.57%
EKT.DE Energiekontor AG
49.30
-1.40%
OEWA.DE VERBUND AG
77.35
-0.26%
PNE3.DE PNE AG
12.04
+0.67%
D2G.DE ?rsted A/S
54.60
-3.12%
SLR.MC Solaria Energía y Medio Ambiente, S.A.
9.80
-1.16%
NEP NextEra Energy Partners, LP
19.19
-0.42%