Enapter AG H2O
XETR · Germany · Utilities
€0.9760-0.04 (-3.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.98 | -3.84% | €1.00 | €1.00 | €0.95 | 15.16K |
| 2026-09-30 | €1.01 | +0.50% | €0.99 | €1.01 | €0.97 | 5.17K |
| 2026-09-29 | €1.01 | +2.43% | €0.99 | €1.01 | €0.98 | 2.36K |
| 2026-09-28 | €0.99 | -1.89% | €0.99 | €0.99 | €0.96 | 1.16K |
| 2026-09-25 | €1.00 | +1.93% | €0.97 | €1.01 | €0.97 | 7.58K |
| 2026-09-24 | €0.99 | -6.54% | €1.01 | €1.01 | €0.97 | 14.53K |
| 2026-09-23 | €1.05 | 0.00% | €1.03 | €1.05 | €1.01 | 1.96K |
| 2026-09-22 | €1.05 | +0.48% | €1.05 | €1.05 | €1.01 | 3.09K |
| 2026-09-21 | €1.05 | -0.47% | €1.02 | €1.05 | €1.02 | 777 |
| 2026-09-18 | €1.05 | 0.00% | €1.05 | €1.07 | €1.03 | 6.80K |
| 2026-09-17 | €1.05 | +0.48% | €1.04 | €1.07 | €1.03 | 1.19K |
| 2026-09-16 | €1.05 | +0.96% | €1.07 | €1.08 | €1.04 | 3.49K |
| 2026-09-15 | €1.04 | -3.26% | €1.05 | €1.06 | €1.04 | 28.50K |
| 2026-09-14 | €1.08 | +4.88% | €1.00 | €1.09 | €1.00 | 4.94K |
| 2026-09-11 | €1.02 | -0.97% | €1.03 | €1.07 | €1.02 | 13.26K |
| 2026-09-10 | €1.03 | 0.00% | €1.00 | €1.07 | €1.00 | 2.07K |
| 2026-09-09 | €1.03 | -2.36% | €1.03 | €1.07 | €1.03 | 19.61K |
| 2026-09-08 | €1.06 | 0.00% | €1.02 | €1.06 | €1.00 | 4.84K |
| 2026-09-07 | €1.06 | 0.00% | €1.00 | €1.06 | €1.00 | 3.13K |
| 2026-09-04 | €1.06 | +6.00% | €1.04 | €1.06 | €1.04 | 1.35K |
| 2026-09-03 | €1.00 | -1.96% | €0.99 | €1.10 | €0.99 | 37.53K |
| 2026-09-02 | €1.02 | 0.00% | €1.02 | €1.02 | €0.99 | 6.94K |
| 2026-09-01 | €1.02 | 0.00% | €0.99 | €1.02 | €0.99 | 13.65K |
| 2026-08-31 | €1.02 | 0.00% | €1.02 | €1.02 | €0.99 | 36.51K |
| 2026-08-28 | €1.02 | +2.00% | €1.02 | €1.02 | €0.97 | 187.71K |
| 2026-08-27 | €1.00 | -2.91% | €1.02 | €1.09 | €1.00 | 101.41K |
| 2026-08-26 | €1.03 | +0.98% | €0.99 | €1.03 | €0.99 | 73.35K |
| 2026-08-25 | €1.02 | +0.99% | €0.97 | €1.04 | €0.97 | 81.78K |
| 2026-08-24 | €1.01 | 0.00% | €0.98 | €1.01 | €0.98 | 16.11K |
| 2026-08-21 | €1.01 | +3.06% | €0.98 | €1.01 | €0.98 | 21.51K |
| 2026-08-20 | €0.98 | -7.55% | €1.02 | €1.04 | €0.98 | 1.99K |
| 2026-08-19 | €1.06 | +5.47% | €0.97 | €1.07 | €0.97 | 71.81K |
| 2026-08-18 | €1.00 | +3.61% | €0.97 | €1.04 | €0.96 | 24.53K |
| 2026-08-17 | €0.97 | -1.22% | €0.98 | €1.02 | €0.95 | 58.64K |
| 2026-08-14 | €0.98 | -8.22% | €1.01 | €1.03 | €0.98 | 21.95K |
| 2026-08-13 | €1.07 | +3.88% | €1.03 | €1.07 | €1.01 | 44.45K |
| 2026-08-12 | €1.03 | +3.00% | €0.96 | €1.07 | €0.96 | 77.69K |
| 2026-08-11 | €1.00 | +1.01% | €1.00 | €1.08 | €0.97 | 101.32K |
| 2026-08-10 | €0.99 | +3.34% | €1.05 | €1.09 | €0.99 | 74.13K |
| 2026-08-07 | €0.96 | -2.24% | €0.97 | €1.00 | €0.96 | 5.74K |
| 2026-08-06 | €0.98 | +2.94% | €1.00 | €1.03 | €0.96 | 27.90K |
| 2026-08-05 | €0.95 | +0.21% | €0.95 | €1.00 | €0.95 | 8.54K |
| 2026-08-04 | €0.95 | 0.00% | €0.95 | €0.99 | €0.95 | 12.88K |
| 2026-08-03 | €0.95 | 0.00% | €0.95 | €0.98 | €0.95 | 9.58K |
| 2026-07-31 | €0.95 | -5.00% | €0.97 | €0.98 | €0.95 | 3.57K |
| 2026-07-30 | €1.00 | +1.01% | €1.04 | €1.04 | €0.98 | 5.17K |
| 2026-07-29 | €0.99 | -3.41% | €1.01 | €1.02 | €0.99 | 16.66K |
| 2026-07-28 | €1.02 | -1.44% | €1.00 | €1.03 | €1.00 | 5.06K |
| 2026-07-27 | €1.04 | -5.45% | €1.06 | €1.08 | €1.00 | 46.24K |
| 2026-07-24 | €1.10 | -0.90% | €1.11 | €1.13 | €1.08 | 19.84K |
| 2026-07-23 | €1.11 | -1.77% | €1.19 | €1.19 | €1.11 | 4.15K |
| 2026-07-22 | €1.13 | -3.42% | €1.15 | €1.15 | €1.13 | 2.96K |
| 2026-07-21 | €1.17 | +4.46% | €1.11 | €1.20 | €1.11 | 6.62K |
| 2026-07-20 | €1.12 | 0.00% | €1.12 | €1.17 | €1.12 | 21.17K |
| 2026-07-17 | €1.12 | -3.45% | €1.14 | €1.14 | €1.10 | 3.73K |
| 2026-07-16 | €1.16 | +3.57% | €1.11 | €1.20 | €1.10 | 20.74K |
| 2026-07-15 | €1.12 | +0.45% | €1.11 | €1.18 | €1.10 | 12.35K |
| 2026-07-14 | €1.12 | -8.98% | €1.24 | €1.26 | €1.11 | 84.77K |
| 2026-07-13 | €1.23 | +3.38% | €1.25 | €1.25 | €1.19 | 5.74K |
| 2026-07-10 | €1.18 | -1.25% | €1.19 | €1.24 | €1.18 | 13.31K |
| 2026-07-09 | €1.20 | +2.13% | €1.17 | €1.28 | €1.17 | 28.96K |
| 2026-07-08 | €1.17 | -2.08% | €1.20 | €1.20 | €1.17 | 3.74K |
| 2026-07-07 | €1.20 | -2.44% | €1.27 | €1.27 | €1.20 | 5.65K |
| 2026-07-06 | €1.23 | +2.50% | €1.20 | €1.24 | €1.20 | 5.58K |
| 2026-07-03 | €1.20 | -0.83% | €1.21 | €1.21 | €1.20 | 2.67K |
| 2026-07-02 | €1.21 | 0.00% | €1.22 | €1.22 | €1.21 | 3.12K |
| 2026-07-01 | €1.21 | +0.83% | €1.24 | €1.28 | €1.15 | 20.79K |
| 2026-06-30 | €1.20 | -3.23% | €1.17 | €1.26 | €1.15 | 28.11K |
| 2026-06-29 | €1.24 | +3.77% | €1.16 | €1.24 | €1.15 | 29.65K |
| 2026-06-26 | €1.20 | +1.70% | €1.21 | €1.21 | €1.19 | 18.06K |
| 2026-06-25 | €1.17 | 0.00% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-06-24 | €1.17 | -5.24% | €1.24 | €1.24 | €1.15 | 35.27K |
| 2026-06-23 | €1.24 | -6.77% | €1.32 | €1.33 | €1.24 | 17.00K |
| 2026-06-22 | €1.33 | -0.37% | €1.35 | €1.39 | €1.33 | 5.97K |
| 2026-06-19 | €1.34 | +0.38% | €1.34 | €1.36 | €1.32 | 9.09K |
| 2026-06-18 | €1.33 | -2.56% | €1.34 | €1.34 | €1.33 | 3.65K |
| 2026-06-17 | €1.37 | -0.36% | €1.38 | €1.38 | €1.37 | 7.64K |
| 2026-06-16 | €1.37 | +0.37% | €1.40 | €1.40 | €1.37 | 1.67K |
| 2026-06-15 | €1.37 | +0.74% | €1.36 | €1.39 | €1.36 | 3.12K |
| 2026-06-12 | €1.36 | -1.09% | €1.38 | €1.38 | €1.36 | 1.19K |
| 2026-06-11 | €1.37 | -5.19% | €1.41 | €1.48 | €1.33 | 18.44K |
| 2026-06-10 | €1.45 | -3.02% | €1.47 | €1.47 | €1.42 | 7.65K |
| 2026-06-09 | €1.49 | -0.67% | €1.50 | €1.50 | €1.44 | 9.00K |
| 2026-06-08 | €1.50 | +3.81% | €1.50 | €1.50 | €1.45 | 1.01K |
| 2026-06-05 | €1.45 | +1.76% | €1.48 | €1.48 | €1.45 | 3.25K |
| 2026-06-04 | €1.42 | -4.05% | €1.42 | €1.47 | €1.42 | 9.40K |
| 2026-06-03 | €1.48 | +2.07% | €1.46 | €1.50 | €1.45 | 9.12K |
| 2026-06-02 | €1.45 | +0.69% | €1.45 | €1.45 | €1.42 | 4.96K |
| 2026-06-01 | €1.44 | +0.35% | €1.45 | €1.46 | €1.42 | 8.42K |
| 2026-05-29 | €1.43 | +1.41% | €1.38 | €1.44 | €1.38 | 37.82K |