Australia markets closed

EnviTec Biogas AG (ETG.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
32.50-1.30 (-3.85%)
At close: 05:36PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202433.4033.4032.5032.5032.501,760
27 June 202432.6032.6032.6032.6032.60-
26 June 202432.0035.1031.3032.6032.6018,687
26 June 20243 Dividend
25 June 202436.0036.7035.1035.7032.705,718
24 June 202435.0036.0034.9035.7032.7021,129
21 June 202435.0035.4034.8035.0032.064,195
20 June 202435.5036.0034.4034.4031.517,783
19 June 202435.6036.0035.4035.6032.613,348
18 June 202436.1036.2035.4035.9032.885,841
17 June 202436.8036.8035.7035.7032.706,060
14 June 202436.9037.3036.0036.2033.165,867
13 June 202437.0038.0036.8036.9033.809,757
12 June 202437.1037.1036.5036.8033.712,997
11 June 202436.6037.3036.6036.9033.802,844
10 June 202437.4037.7036.6036.9033.804,658
07 June 202437.7037.7036.3037.3034.173,646
06 June 202436.8037.0036.3037.0033.892,943
05 June 202436.9036.9036.3036.7033.624,777
04 June 202436.6037.1036.3036.3033.256,707
03 June 202435.8036.9035.6036.2033.169,115
31 May 202437.6037.6035.9035.9032.886,820
30 May 202436.6037.7036.6037.7034.534,700
29 May 202437.2037.8036.3036.3033.254,622
28 May 202436.0037.2036.0037.0033.896,379
27 May 202436.0036.0034.7035.9032.886,340
24 May 202434.8035.5034.2035.0032.067,833
23 May 202434.9034.9034.5034.7031.783,471
22 May 202434.0035.0033.6034.4031.517,537
21 May 202433.2035.1032.5033.9031.059,201
20 May 202432.8033.7032.6033.0030.233,583
17 May 202432.6032.8032.4032.6029.862,806
16 May 202431.9032.4031.0032.1029.4010,499
15 May 202429.7032.1029.7031.2028.5821,301
14 May 202428.9029.8028.9029.7027.202,602
13 May 202428.0029.1027.9029.1026.6524,691
10 May 202427.8028.0027.8028.0025.651,087
09 May 202427.9028.0027.8027.9025.56986
08 May 202428.0028.0027.8028.0025.653,669
07 May 202428.0029.1027.9028.0025.657,909
06 May 202428.0028.0027.8028.0025.65817
03 May 202429.0029.0027.6027.9025.565,443
02 May 202429.1029.1028.4028.4026.01464
30 Apr 202429.1029.1028.7028.9026.471,996
29 Apr 202427.7029.1027.7029.0026.564,635
26 Apr 202427.9028.0026.7028.0025.652,641
25 Apr 202429.0029.0027.5027.6025.287,463
24 Apr 202429.0029.0028.8029.0026.56539
23 Apr 202429.0029.0028.8028.9026.47567
22 Apr 202429.0029.0028.8028.8026.382,312
19 Apr 202428.7029.0028.7028.7026.29527
18 Apr 202428.9029.0028.1028.8026.384,975
17 Apr 202428.1029.0028.1029.0026.56530
16 Apr 202429.0029.0028.2028.3025.92607
15 Apr 202429.0029.0028.8028.8026.382,780
12 Apr 202429.0029.0028.8028.8026.38853
11 Apr 202428.8029.0028.3029.0026.56593
10 Apr 202429.0029.0028.4029.0026.561,586
09 Apr 202428.8029.0028.6028.8026.38478
08 Apr 202429.2029.2028.6029.0026.56771
05 Apr 202428.5029.0028.5028.8026.38450
04 Apr 202428.9029.0028.5028.9026.47804
03 Apr 202428.4028.7028.0028.0025.65810
02 Apr 202428.1028.8028.0028.8026.38681
28 Mar 202428.7029.0028.1028.4026.012,391
27 Mar 202429.0029.0028.7028.7026.29955
26 Mar 202429.0029.0028.7028.7026.2911,431
25 Mar 202429.0029.0028.7028.7026.291,460
22 Mar 202429.0029.0028.5028.7026.291,702
21 Mar 202428.9029.0028.5028.5026.111,116
20 Mar 202428.5028.8028.5028.8026.38193
19 Mar 202429.5029.5028.3028.8026.381,039
18 Mar 202428.1029.4028.1029.4026.931,177
15 Mar 202428.9028.9027.7028.1025.742,037
14 Mar 202428.5028.8028.1028.8026.38797
13 Mar 202428.0028.5027.8028.0025.652,201
12 Mar 202428.3028.5028.0028.0025.651,070
11 Mar 202428.5028.5027.6027.7025.37983
08 Mar 202428.5028.5028.4028.4026.01168
07 Mar 202428.4028.4028.2028.4026.01314
06 Mar 202428.3028.7028.0028.0025.651,128
05 Mar 202427.8028.9027.8028.8026.38755
04 Mar 202428.0029.0028.0028.5026.111,253
01 Mar 202429.0029.1027.5028.5026.114,852
29 Feb 202428.6029.3027.3028.5026.115,170
28 Feb 202427.8028.6027.4028.6026.202,208
27 Feb 202426.8028.5025.9028.0025.653,712
26 Feb 202429.7029.7026.7027.0024.735,745
23 Feb 202427.9029.6027.9029.4026.938,364
22 Feb 202427.6029.4027.5029.4026.938,537
21 Feb 202428.3028.3025.4027.6025.2840,061
20 Feb 202429.8029.9028.0028.9026.476,277
19 Feb 202430.5030.6029.2030.2027.663,105
16 Feb 202430.7030.9030.0030.7028.125,692
15 Feb 202432.2032.8030.1030.9028.307,763
14 Feb 202433.2033.7031.9032.3029.591,189
13 Feb 202435.0035.5031.8033.2030.414,858
12 Feb 202435.7035.7034.0035.0032.061,790
09 Feb 202436.0036.0035.1036.0032.971,432
08 Feb 202436.1037.3035.0035.7032.707,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...