Encavis AG (ECV)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 | 17.309999 | 17.51 | 17.309999 | 8166 | 17.40943798 | DE |
| 26 | 0 | 0 | 17 | 17.51 | 16.5 | 7722 | 17.21398211 | DE |
| 52 | 0 | 0 | 13.5 | 17.51 | 13.43 | 20879 | 16.94334504 | DE |
| 156 | 0 | 0 | 17.78 | 24.78 | 10.71 | 219655 | 18.17420784 | DE |
| 260 | 0 | 0 | 21.5 | 25.55 | 10.71 | 338377 | 17.5605243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741814820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741728420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741642020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741382820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741296420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741210020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741123620 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1741037220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740778020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740691620 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740605220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740518820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740432420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740173220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740086820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1740000420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739914020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739827620 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739568420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739482020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739395620 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739309220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1739222820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738963620 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738877220 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738790820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738704420 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738618020 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738358820 | 17.44 | 0 | 0.00 | 17.44 | 17.44 | 17.44 | 0 |
| 1738272420 | 17.44 | 0.01 | 0.06 | 17.44 | 17.47 | 17.44 | 5705 |
| 1738186020 | 17.43 | 0 | 0.00 | 17.45 | 17.46 | 17.42 | 6713 |
| 1738099620 | 17.43 | -0.02 | -0.11 | 17.46 | 17.51 | 17.43 | 18024 |
| 1738013220 | 17.45 | 0.05 | 0.29 | 17.42 | 17.5 | 17.42 | 16843 |
| 1737754020 | 17.399999 | -0.02 | -0.11 | 17.399999 | 17.46 | 17.399999 | 8797 |
| 1737667620 | 17.42 | 0.02 | 0.11 | 17.45 | 17.46 | 17.42 | 11050 |
| 1737581220 | 17.399999 | -0.04 | -0.23 | 17.44 | 17.45 | 17.39 | 7078 |
| 1737494820 | 17.44 | -0.01 | -0.06 | 17.45 | 17.47 | 17.44 | 4167 |
| 1737408420 | 17.45 | 0.01 | 0.06 | 17.44 | 17.45 | 17.44 | 8547 |
| 1737149220 | 17.44 | 0.01 | 0.06 | 17.44 | 17.47 | 17.44 | 4966 |
| 1737062820 | 17.43 | -0.01 | -0.06 | 17.45 | 17.45 | 17.43 | 3178 |
| 1736976420 | 17.44 | 0.01 | 0.06 | 17.44 | 17.46 | 17.44 | 9561 |
| 1736890020 | 17.43 | 0.02 | 0.11 | 17.41 | 17.45 | 17.41 | 5909 |
| 1736803620 | 17.41 | 0 | 0.00 | 17.41 | 17.42 | 17.41 | 6295 |
| 1736544420 | 17.41 | 0 | 0.00 | 17.41 | 17.42 | 17.41 | 4220 |
| 1736458020 | 17.41 | 0.01 | 0.06 | 17.42 | 17.42 | 17.399999 | 10645 |
| 1736371620 | 17.399999 | -0.03 | -0.17 | 17.39 | 17.41 | 17.39 | 3854 |
| 1736285220 | 17.43 | 0.01 | 0.06 | 17.399999 | 17.43 | 17.39 | 11073 |
| 1736198820 | 17.42 | 0.01 | 0.06 | 17.42 | 17.45 | 17.399999 | 11012 |
| 1735939620 | 17.41 | 0.01 | 0.06 | 17.399999 | 17.45 | 17.36 | 5340 |
| 1735853220 | 17.399999 | 0.05 | 0.29 | 17.329999 | 17.44 | 17.32 | 9070 |
| 1735594020 | 17.35 | 0.02 | 0.12 | 17.38 | 17.38 | 17.34 | 4250 |
| 1735334820 | 17.329999 | 0.01 | 0.06 | 17.309999 | 17.399999 | 17.309999 | 13923 |
| 1734989220 | 17.32 | 0.01 | 0.06 | 17.309999 | 17.38 | 17.309999 | 6951 |
| 1734730020 | 17.309999 | 0 | 0.00 | 17.309999 | 17.34 | 17.309999 | 6984 |
| 1734643620 | 17.309999 | 0 | 0.00 | 17.329999 | 17.34 | 17.309999 | 1776 |
| 1734557220 | 17.309999 | 0 | 0.00 | 17.309999 | 17.37 | 17.309999 | 3766 |
| 1734470820 | 17.309999 | -0.01 | -0.06 | 17.309999 | 17.37 | 17.309999 | 2832 |
| 1734384420 | 17.32 | -0.01 | -0.06 | 17.329999 | 17.38 | 17.32 | 8350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
