EV Digital Invest INHAKT (ENGL)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.06 | -7.10059171598 | 0.845 | 0.85 | 0.76 | 1611 | 0.78572145 | DE |
| 12 | -0.305 | -27.9816513761 | 1.09 | 1.1499999 | 0.64 | 1957 | 0.79176199 | DE |
| 26 | -0.725 | -48.0132450331 | 1.51 | 1.62 | 0.64 | 1268 | 0.92408321 | DE |
| 52 | -3.255 | -80.5693069307 | 4.04 | 4.04 | 0.64 | 995 | 1.48781672 | DE |
| 156 | -13.185 | -94.3808160344 | 13.97 | 13.97 | 0.64 | 555 | 4.28664508 | DE |
| 260 | -13.185 | -94.3808160344 | 13.97 | 13.97 | 0.64 | 555 | 4.28664508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1736458020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1736371620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1736285220 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1736198820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1735939620 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1735853220 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 1159 |
| 1735594020 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1735334820 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1734989220 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 38 |
| 1734730020 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734643620 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
| 1734557220 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.76 | 1573 |
| 1734470820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 795 |
| 1734384420 | 0.79 | -0.055 | -6.51 | 0.85 | 0.85 | 0.79 | 5453 |
| 1734125220 | 0.845 | 0.055 | 6.96 | 0.845 | 0.845 | 0.845 | 650 |
| 1734038820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 5537 |
| 1733952420 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1733866020 | 0.79 | 0.04 | 5.33 | 0.74 | 0.795 | 0.74 | 9278 |
| 1733779620 | 0.75 | 0.1 | 15.38 | 0.6949999 | 0.75 | 0.6949999 | 4789 |
| 1733520420 | 0.65 | -0.065 | -9.09 | 0.65 | 0.65 | 0.65 | 4000 |
| 1733434020 | 0.715 | 0.0250001 | 3.62 | 0.715 | 0.715 | 0.715 | 150 |
| 1733347620 | 0.6899999 | -0.1 | -12.66 | 0.6899999 | 0.6899999 | 0.6899999 | 3000 |
| 1733261220 | 0.79 | 0.015 | 1.94 | 0.79 | 0.79 | 0.79 | 580 |
| 1733174820 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1732915620 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1732829220 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1732742820 | 0.775 | 0.135 | 21.09 | 0.775 | 0.775 | 0.775 | 505 |
| 1732656420 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1732570020 | 0.64 | -0.275 | -30.05 | 0.64 | 0.64 | 0.64 | 19 |
| 1732310760 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1732224360 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1732137960 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1732051560 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1731965160 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1731705960 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1731619560 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1731533160 | 0.915 | 0.06 | 7.02 | 0.86 | 0.915 | 0.86 | 5960 |
| 1731446820 | 0.855 | 0.095 | 12.50 | 0.855 | 0.855 | 0.855 | 110 |
| 1731360420 | 0.76 | -0.005 | -0.65 | 0.76 | 0.76 | 0.76 | 190 |
| 1731101160 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
| 1731014760 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 190 |
| 1730928360 | 0.765 | -0.01 | -1.29 | 0.765 | 0.765 | 0.765 | 23 |
| 1730841960 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
| 1730755560 | 0.775 | -0.08 | -9.36 | 0.775 | 0.775 | 0.775 | 56 |
| 1730496360 | 0.855 | 0.155 | 22.14 | 0.855 | 0.855 | 0.855 | 1276 |
| 1730409960 | 0.7 | -0.26 | -27.08 | 0.7 | 0.7 | 0.7 | 5500 |
| 1730323560 | 0.96 | 0.07 | 7.87 | 0.96 | 0.96 | 0.96 | 1500 |
| 1730237160 | 0.89 | -0.26 | -22.61 | 0.89 | 0.89 | 0.89 | 700 |
| 1730147160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1729887960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
| 1729801560 | 1.1499999 | 0.05 | 4.55 | 1.1499999 | 1.1499999 | 1.1499999 | 272 |
| 1729715160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1729628760 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 1300 |
| 1729542360 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1729283160 | 1.09 | -0.06 | -5.22 | 1.09 | 1.09 | 1.09 | 190 |
| 1729196760 | 1.1499999 | 0.08 | 7.48 | 1.1499999 | 1.1499999 | 1.1499999 | 1000 |
| 1729110360 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1.07 | 546 |
| 1729024020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1728937620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 36 |
| 1728630000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
