Enapter AG (H2O)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714422420 | 5.44 | 0.02 | 0.37 | 5.2 | 5.44 | 5.0999999 | 5127 |
| 1714163220 | 5.42 | -0.02 | -0.37 | 5.4 | 5.42 | 5.16 | 9274 |
| 1714076820 | 5.44 | 0.24 | 4.62 | 5.32 | 5.48 | 5.18 | 3859 |
| 1713990420 | 5.2 | -0.28 | -5.11 | 5.48 | 5.48 | 5.18 | 11294 |
| 1713903960 | 5.48 | 0.14 | 2.62 | 5.34 | 5.5 | 5.22 | 6670 |
| 1713817560 | 5.34 | 0.22 | 4.30 | 5.0999999 | 5.34 | 5.0999999 | 17476 |
| 1713558420 | 5.12 | -0.1 | -1.92 | 5.5199999 | 5.5199999 | 5.12 | 8442 |
| 1713472020 | 5.22 | -0.28 | -5.09 | 5.3 | 5.38 | 5.22 | 1603 |
| 1713385620 | 5.5 | -0.02 | -0.36 | 5.32 | 5.5 | 5.26 | 7174 |
| 1713299220 | 5.5199999 | 0.02 | 0.36 | 5.32 | 5.5199999 | 5.3 | 5673 |
| 1713212820 | 5.5 | 0 | 0.00 | 5.64 | 5.64 | 5.4 | 9961 |
| 1712953620 | 5.5 | -0.04 | -0.72 | 5.42 | 5.74 | 5.42 | 5552 |
| 1712867220 | 5.54 | 0.06 | 1.09 | 5.48 | 5.68 | 5.32 | 14077 |
| 1712780760 | 5.48 | 0 | 0.00 | 5.32 | 5.48 | 5.32 | 3890 |
| 1712694360 | 5.48 | 0.08 | 1.48 | 5.54 | 5.54 | 5.28 | 2643 |
| 1712607960 | 5.4 | -0.1 | -1.82 | 5.72 | 5.72 | 5.38 | 2962 |
| 1712348820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.4 | 2359 |
| 1712262360 | 5.5 | 0 | 0.00 | 5.42 | 5.5 | 5.4 | 8509 |
| 1712175960 | 5.5 | 0.04 | 0.73 | 5.7 | 5.7 | 5.42 | 5019 |
| 1712089560 | 5.46 | -0.4 | -6.83 | 6.24 | 6.24 | 5.42 | 11523 |
| 1711661160 | 5.86 | 0.32 | 5.78 | 5.78 | 6.18 | 5.5599999 | 8686 |
| 1711574820 | 5.54 | -0.26 | -4.48 | 5.5199999 | 5.84 | 5.3 | 11611 |
| 1711488360 | 5.8 | 0.78 | 15.54 | 5.36 | 5.98 | 5.28 | 18371 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
