Enapter AG (H2O)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 3.83 | -0.02 | -0.52 | 4.2 | 4.2 | 3.83 | 2462 |
| 1722025620 | 3.85 | -0.35 | -8.33 | 4.01 | 4.0599999 | 3.84 | 6180 |
| 1721939160 | 4.2 | 0.03 | 0.72 | 4.3 | 4.3 | 3.83 | 6175 |
| 1721852820 | 4.17 | 0.15 | 3.73 | 3.83 | 4.17 | 3.83 | 9280 |
| 1721766420 | 4.0199999 | 0 | 0.00 | 4.16 | 4.16 | 3.93 | 9094 |
| 1721679960 | 4.0199999 | -0.22 | -5.19 | 4.05 | 4.23 | 4 | 10712 |
| 1721420760 | 4.24 | 0.05 | 1.19 | 4.0999999 | 4.24 | 4.03 | 8849 |
| 1721334360 | 4.19 | 0 | 0.00 | 4.0599999 | 4.26 | 4.05 | 12925 |
| 1721248020 | 4.19 | 0.04 | 0.96 | 4.18 | 4.19 | 4.0999999 | 9924 |
| 1721161560 | 4.15 | -0.2 | -4.60 | 4.11 | 4.2 | 4.11 | 1949 |
| 1721075160 | 4.3499999 | -0.02 | -0.46 | 4.37 | 4.37 | 4.09 | 12654 |
| 1720815960 | 4.37 | 0 | 0.00 | 4.12 | 4.37 | 4.12 | 1026 |
| 1720729560 | 4.37 | 0.02 | 0.46 | 4.0999999 | 4.37 | 4.03 | 5271 |
| 1720643220 | 4.3499999 | 0.33 | 8.21 | 4.37 | 4.37 | 4.03 | 10500 |
| 1720556760 | 4.0199999 | -0.3 | -6.94 | 4.32 | 4.37 | 4 | 4389 |
| 1720470360 | 4.32 | 0.15 | 3.60 | 4.37 | 4.38 | 4.13 | 23585 |
| 1720211220 | 4.17 | 0.18 | 4.51 | 4.19 | 4.19 | 4 | 4493 |
| 1720124820 | 3.99 | -0.37 | -8.49 | 4.0599999 | 4.2 | 3.99 | 19123 |
| 1720038420 | 4.36 | 0.32 | 7.92 | 4.38 | 4.38 | 4.0199999 | 5820 |
| 1719952020 | 4.04 | -0.35 | -7.97 | 4.3899999 | 4.3899999 | 4.04 | 8113 |
| 1719865620 | 4.3899999 | 0.06 | 1.39 | 4.49 | 4.49 | 3.99 | 8631 |
| 1719606420 | 4.33 | 0.36 | 9.07 | 4.3 | 4.34 | 4.03 | 16241 |
| 1719520020 | 3.97 | -0.33 | -7.67 | 4.49 | 4.49 | 3.97 | 30824 |
| 1719433620 | 4.3 | 0.23 | 5.65 | 4.16 | 4.3 | 3.96 | 7562 |
| 1719347160 | 4.07 | -0.28 | -6.44 | 4.11 | 4.3499999 | 3.96 | 6446 |
| 1719260820 | 4.3499999 | -0.13 | -2.90 | 4.48 | 4.48 | 4.18 | 11912 |
| 1719001620 | 4.48 | -0.22 | -4.68 | 4.48 | 4.68 | 4.28 | 4566 |
| 1718915160 | 4.7 | 0.24 | 5.38 | 4.65 | 4.7 | 4.3 | 25716 |
| 1718828820 | 4.46 | 0.38 | 9.31 | 4.28 | 4.46 | 4.0999999 | 16944 |
| 1718742360 | 4.08 | 0.07 | 1.75 | 4.0999999 | 4.18 | 4.03 | 5489 |
| 1718656020 | 4.01 | -0.41 | -9.28 | 4.34 | 4.74 | 4.01 | 9765 |
| 1718396820 | 4.42 | -0.3 | -6.36 | 4.72 | 4.72 | 4.34 | 4563 |
| 1718310420 | 4.72 | -0.27 | -5.41 | 4.8099999 | 4.8099999 | 4.36 | 6774 |
| 1718224020 | 4.99 | 0.18 | 3.74 | 4.82 | 4.99 | 4.61 | 1448 |
| 1718137620 | 4.8099999 | 0.15 | 3.22 | 4.6399999 | 4.93 | 4.6399999 | 9317 |
| 1718051220 | 4.66 | 0.27 | 6.15 | 4.79 | 4.79 | 4.3899999 | 1925 |
| 1717792020 | 4.3899999 | -0.43 | -8.92 | 4.82 | 4.82 | 4.3899999 | 5609 |
| 1717705620 | 4.82 | 0.16 | 3.43 | 4.72 | 4.82 | 4.5999999 | 4611 |
| 1717619220 | 4.66 | -0.15 | -3.12 | 4.9 | 4.9 | 4.62 | 2420 |
| 1717532820 | 4.8099999 | -0.04 | -0.82 | 4.96 | 5 | 4.75 | 10504 |
| 1717446420 | 4.8499999 | -0.33 | -6.37 | 5.1399999 | 5.3 | 4.8499999 | 5441 |
| 1717187220 | 5.18 | 0.18 | 3.60 | 4.8 | 5.18 | 4.51 | 10600 |
| 1717100820 | 5 | 0.21 | 4.38 | 4.44 | 5 | 4.44 | 10415 |
| 1717014420 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.5599999 | 6331 |
| 1716928020 | 4.79 | -0.01 | -0.21 | 4.8899999 | 4.8899999 | 4.5 | 21218 |
| 1716841560 | 4.8 | -0.11 | -2.24 | 4.91 | 5.0999999 | 4.57 | 14808 |
| 1716582420 | 4.91 | -0.09 | -1.80 | 5 | 5 | 4.66 | 5610 |
| 1716496020 | 5 | 0.65 | 14.94 | 4.3499999 | 5 | 4.0599999 | 13362 |
| 1716409620 | 4.3499999 | -0.47 | -9.75 | 4.82 | 4.82 | 4.05 | 15942 |
| 1716323160 | 4.82 | 0.01 | 0.21 | 4.82 | 4.82 | 4.61 | 7563 |
| 1716236760 | 4.8099999 | -0.19 | -3.80 | 5 | 5 | 4.71 | 4273 |
| 1715977620 | 5 | -0.02 | -0.40 | 4.67 | 5 | 4.67 | 6060 |
| 1715891220 | 5.0199999 | -0.2 | -3.83 | 5.22 | 5.22 | 4.66 | 12033 |
| 1715804820 | 5.22 | 0.2 | 3.98 | 5 | 5.22 | 4.86 | 11859 |
| 1715718420 | 5.0199999 | -0.24 | -4.56 | 5.0199999 | 5.16 | 4.8899999 | 15696 |
| 1715631960 | 5.26 | 0.14 | 2.73 | 5.2 | 5.26 | 5.0199999 | 13997 |
| 1715372820 | 5.12 | -0.02 | -0.39 | 5.0199999 | 5.1399999 | 5.0199999 | 2830 |
| 1715286420 | 5.1399999 | 0.12 | 2.39 | 5.0199999 | 5.1399999 | 5.0199999 | 8950 |
| 1715200020 | 5.0199999 | -0.22 | -4.20 | 5.1399999 | 5.1399999 | 5.0199999 | 2014 |
| 1715113620 | 5.24 | -0.08 | -1.50 | 5.3 | 5.32 | 5.0199999 | 11092 |
| 1715027220 | 5.32 | 0.26 | 5.14 | 5.0599999 | 5.32 | 5.0599999 | 5324 |
| 1714768020 | 5.0599999 | -0.36 | -6.64 | 5.44 | 5.44 | 5.0199999 | 7298 |
| 1714681560 | 5.42 | 0.18 | 3.44 | 5.46 | 5.46 | 5.2 | 7702 |
| 1714508820 | 5.24 | -0.2 | -3.68 | 5.36 | 5.42 | 5.2 | 9804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
