EV Digital Invest INHAKT (ENGL)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721680020 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1721420820 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1721334420 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1721248020 | 1.49 | 0.06 | 4.20 | 1.49 | 1.49 | 1.49 | 33 |
| 1721161560 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1721075160 | 1.43 | -0.08 | -5.30 | 1.43 | 1.43 | 1.43 | 63 |
| 1720815960 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1720729560 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 740 |
| 1720643160 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1720556760 | 1.51 | -0.01 | -0.66 | 1.51 | 1.51 | 1.51 | 300 |
| 1720470420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1720211220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1720124820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1720038420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719952020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719865620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719606420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719520020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719433620 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719347220 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1719260820 | 1.52 | -0.13 | -7.88 | 1.52 | 1.52 | 1.52 | 16 |
| 1719001620 | 1.65 | -0.03 | -1.79 | 1.65 | 1.65 | 1.65 | 30 |
| 1718915160 | 1.68 | -0.22 | -11.58 | 1.8 | 1.8 | 1.59 | 4600 |
| 1718828820 | 1.9 | -0.12 | -5.94 | 1.9 | 1.9 | 1.9 | 580 |
| 1718742360 | 2.02 | -0.02 | -0.98 | 2.02 | 2.02 | 2.02 | 145 |
| 1718656020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 498 |
| 1718396820 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718310420 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 30 |
| 1718224020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718137620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1718051220 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 2264 |
| 1717792020 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1717705620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 28 |
| 1717619220 | 2.04 | -0.16 | -7.27 | 1.98 | 2.04 | 1.98 | 2480 |
| 1717532820 | 2.2 | 0.2 | 10.00 | 2.2 | 2.2 | 2.2 | 400 |
| 1717446420 | 2 | -0.02 | -0.99 | 2.12 | 2.12 | 2 | 1683 |
| 1717187220 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1717100820 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 2.02 | 4893 |
| 1717014420 | 2.06 | -0.12 | -5.50 | 2.06 | 2.06 | 2.06 | 65 |
| 1716927960 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1716841560 | 2.18 | -0.08 | -3.54 | 2.18 | 2.18 | 2.18 | 85 |
| 1716582420 | 2.2599999 | 0.2 | 9.71 | 2.08 | 2.2599999 | 2.08 | 511 |
| 1716496020 | 2.06 | -0.16 | -7.21 | 2.06 | 2.06 | 2.06 | 285 |
| 1716409620 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 500 |
| 1716323160 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 500 |
| 1716236820 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715977620 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715891220 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715804820 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1715718420 | 2.22 | -0.18 | -7.50 | 2.22 | 2.22 | 2.22 | 637 |
| 1715631960 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 2450 |
| 1715372820 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1715286420 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1715200020 | 2.4 | 0.1 | 4.35 | 2.4 | 2.4 | 2.4 | 250 |
| 1715113620 | 2.2999999 | -0.3 | -11.54 | 2.2999999 | 2.2999999 | 2.2999999 | 550 |
| 1715027220 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714768020 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714681620 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714508820 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1714422420 | 2.6 | 0.28 | 12.07 | 2.12 | 2.6 | 2.12 | 1441 |
| 1714163220 | 2.3199999 | 0.12 | 5.45 | 2.2999999 | 2.3199999 | 2.2999999 | 918 |
| 1714024800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1713938400 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1713852000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
