EnviTec Biogas AG (ETG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.80 | 28.00 | 27.50 | 27.50 | 27.50 | 100 |
| 25 Apr 2024 | 28.60 | 28.70 | 27.50 | 27.80 | 27.80 | 370 |
| 24 Apr 2024 | 28.60 | 28.90 | 28.60 | 28.60 | 28.60 | 140 |
| 23 Apr 2024 | 28.90 | 28.90 | 28.60 | 28.60 | 28.60 | - |
| 22 Apr 2024 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | - |
| 19 Apr 2024 | 28.50 | 28.70 | 28.50 | 28.50 | 28.50 | - |
| 18 Apr 2024 | 28.40 | 29.00 | 28.10 | 28.40 | 28.40 | 66 |
| 17 Apr 2024 | 28.40 | 28.50 | 28.10 | 28.40 | 28.40 | 100 |
| 16 Apr 2024 | 28.40 | 28.50 | 28.40 | 28.40 | 28.40 | - |
| 15 Apr 2024 | 29.00 | 29.00 | 28.40 | 28.40 | 28.40 | - |
| 12 Apr 2024 | 28.80 | 29.00 | 28.40 | 28.40 | 28.40 | - |
| 11 Apr 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | - |
| 10 Apr 2024 | 28.40 | 28.90 | 28.40 | 28.40 | 28.40 | - |
| 09 Apr 2024 | 28.60 | 29.00 | 28.40 | 28.40 | 28.40 | - |
| 08 Apr 2024 | 28.40 | 28.90 | 28.40 | 28.50 | 28.50 | 200 |
| 05 Apr 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | - |
| 04 Apr 2024 | 28.40 | 28.90 | 28.40 | 28.40 | 28.40 | 120 |
| 03 Apr 2024 | 28.40 | 28.60 | 28.30 | 28.40 | 28.40 | 320 |
| 02 Apr 2024 | 28.40 | 28.60 | 28.40 | 28.40 | 28.40 | 40 |
| 28 Mar 2024 | 28.70 | 28.90 | 27.90 | 27.90 | 27.90 | 240 |
| 27 Mar 2024 | 28.60 | 28.90 | 28.60 | 28.70 | 28.70 | - |
| 26 Mar 2024 | 28.60 | 29.00 | 28.50 | 28.50 | 28.50 | 345 |
| 25 Mar 2024 | 29.30 | 29.50 | 28.50 | 28.60 | 28.60 | 1,123 |
| 22 Mar 2024 | 28.50 | 29.00 | 28.50 | 28.70 | 28.70 | 30 |
| 21 Mar 2024 | 28.60 | 29.00 | 28.50 | 28.50 | 28.50 | 40 |
| 20 Mar 2024 | 28.60 | 28.70 | 28.50 | 28.60 | 28.60 | - |
| 19 Mar 2024 | 29.00 | 29.20 | 28.50 | 28.50 | 28.50 | 80 |
| 18 Mar 2024 | 28.00 | 29.00 | 27.80 | 29.00 | 29.00 | - |
| 15 Mar 2024 | 28.40 | 28.40 | 27.60 | 28.00 | 28.00 | - |
| 14 Mar 2024 | 27.90 | 28.70 | 27.90 | 28.40 | 28.40 | - |
| 13 Mar 2024 | 28.00 | 28.50 | 27.90 | 27.90 | 27.90 | 40 |
| 12 Mar 2024 | 27.90 | 28.10 | 27.70 | 28.00 | 28.00 | - |
| 11 Mar 2024 | 28.00 | 28.10 | 27.50 | 27.90 | 27.90 | - |
| 08 Mar 2024 | 27.90 | 28.40 | 27.90 | 28.00 | 28.00 | - |
| 07 Mar 2024 | 28.20 | 28.40 | 27.90 | 27.90 | 27.90 | 200 |
| 06 Mar 2024 | 28.50 | 29.50 | 27.50 | 27.80 | 27.80 | 100 |
| 05 Mar 2024 | 28.00 | 28.90 | 28.00 | 28.60 | 28.60 | - |
| 04 Mar 2024 | 28.00 | 28.70 | 27.30 | 28.10 | 28.10 | 692 |
| 01 Mar 2024 | 28.00 | 29.00 | 27.50 | 28.00 | 28.00 | 1 |
| 29 Feb 2024 | 28.40 | 29.00 | 26.80 | 28.00 | 28.00 | 34 |
| 28 Feb 2024 | 27.70 | 28.40 | 27.40 | 28.40 | 28.40 | 3,373 |
| 27 Feb 2024 | 26.70 | 28.50 | 26.00 | 27.70 | 27.70 | 105 |
| 26 Feb 2024 | 28.80 | 29.50 | 26.40 | 26.70 | 26.70 | 1,354 |
| 23 Feb 2024 | 28.80 | 29.00 | 27.90 | 28.80 | 28.80 | - |
| 22 Feb 2024 | 27.10 | 29.10 | 27.10 | 28.90 | 28.90 | 580 |
| 21 Feb 2024 | 28.10 | 28.10 | 25.60 | 27.00 | 27.00 | 3,245 |
| 20 Feb 2024 | 29.60 | 29.80 | 28.00 | 28.00 | 28.00 | 1,556 |
| 19 Feb 2024 | 30.70 | 30.70 | 29.60 | 29.60 | 29.60 | 100 |
| 16 Feb 2024 | 30.80 | 30.80 | 30.10 | 30.70 | 30.70 | 365 |
| 15 Feb 2024 | 31.60 | 32.20 | 30.30 | 30.80 | 30.80 | 498 |
| 14 Feb 2024 | 33.20 | 33.50 | 31.40 | 31.60 | 31.60 | 650 |
| 13 Feb 2024 | 34.20 | 34.90 | 32.00 | 33.70 | 33.70 | 1,632 |
| 12 Feb 2024 | 35.30 | 35.30 | 34.00 | 34.00 | 34.00 | - |
| 09 Feb 2024 | 35.00 | 35.70 | 34.90 | 35.60 | 35.60 | 521 |
| 08 Feb 2024 | 37.40 | 37.40 | 34.00 | 34.00 | 34.00 | 45 |
| 07 Feb 2024 | 37.20 | 38.00 | 36.90 | 37.40 | 37.40 | - |
| 06 Feb 2024 | 38.00 | 38.80 | 37.20 | 37.20 | 37.20 | 100 |
| 05 Feb 2024 | 38.00 | 38.20 | 37.00 | 38.00 | 38.00 | 202 |
| 02 Feb 2024 | 36.70 | 38.10 | 36.70 | 38.10 | 38.10 | - |
| 01 Feb 2024 | 36.00 | 37.20 | 36.00 | 36.70 | 36.70 | 1 |
| 31 Jan 2024 | 36.20 | 36.30 | 36.00 | 36.00 | 36.00 | - |
| 30 Jan 2024 | 36.30 | 36.70 | 36.20 | 36.20 | 36.20 | - |
| 29 Jan 2024 | 36.80 | 36.80 | 36.30 | 36.30 | 36.30 | 20 |
| 26 Jan 2024 | 37.30 | 37.30 | 36.50 | 37.10 | 37.10 | - |
| 25 Jan 2024 | 37.60 | 38.00 | 37.40 | 38.00 | 38.00 | 10 |
| 24 Jan 2024 | 37.80 | 38.00 | 37.60 | 37.60 | 37.60 | - |
| 23 Jan 2024 | 38.10 | 38.10 | 37.00 | 37.90 | 37.90 | - |
| 22 Jan 2024 | 37.40 | 38.20 | 37.40 | 38.10 | 38.10 | - |
| 19 Jan 2024 | 37.60 | 38.60 | 37.40 | 37.40 | 37.40 | - |
| 18 Jan 2024 | 37.10 | 38.20 | 37.10 | 37.60 | 37.60 | - |
| 17 Jan 2024 | 38.40 | 38.40 | 36.50 | 37.10 | 37.10 | - |
| 16 Jan 2024 | 38.10 | 38.50 | 38.10 | 38.40 | 38.40 | - |
| 15 Jan 2024 | 38.60 | 38.60 | 38.10 | 38.10 | 38.10 | - |
| 12 Jan 2024 | 38.90 | 38.90 | 38.50 | 38.60 | 38.60 | 56 |
| 11 Jan 2024 | 38.60 | 39.20 | 38.10 | 38.90 | 38.90 | - |
| 10 Jan 2024 | 38.10 | 38.70 | 38.10 | 38.60 | 38.60 | - |
| 09 Jan 2024 | 38.20 | 38.50 | 38.10 | 38.10 | 38.10 | - |
| 08 Jan 2024 | 38.50 | 38.80 | 38.20 | 38.20 | 38.20 | - |
| 05 Jan 2024 | 38.30 | 39.80 | 38.10 | 38.40 | 38.40 | 328 |
| 04 Jan 2024 | 38.70 | 39.30 | 37.80 | 38.50 | 38.50 | - |
| 03 Jan 2024 | 38.90 | 39.70 | 38.50 | 39.70 | 39.70 | 60 |
| 02 Jan 2024 | 38.00 | 39.20 | 38.00 | 39.20 | 39.20 | 590 |
| 29 Dec 2023 | 37.40 | 38.50 | 36.80 | 38.50 | 38.50 | - |
| 28 Dec 2023 | 36.30 | 37.50 | 36.30 | 37.40 | 37.40 | 54 |
| 27 Dec 2023 | 36.10 | 36.70 | 36.10 | 36.70 | 36.70 | - |
| 22 Dec 2023 | 35.90 | 35.90 | 35.70 | 35.80 | 35.80 | 160 |
| 21 Dec 2023 | 36.30 | 36.30 | 35.70 | 35.90 | 35.90 | - |
| 20 Dec 2023 | 36.10 | 36.80 | 36.10 | 36.40 | 36.40 | 175 |
| 19 Dec 2023 | 36.00 | 36.80 | 35.70 | 36.40 | 36.40 | 95 |
| 18 Dec 2023 | 36.20 | 37.10 | 36.00 | 36.10 | 36.10 | 157 |
| 15 Dec 2023 | 35.40 | 36.70 | 35.40 | 36.20 | 36.20 | 80 |
| 14 Dec 2023 | 34.90 | 35.50 | 34.50 | 35.40 | 35.40 | 710 |
| 13 Dec 2023 | 36.20 | 36.30 | 34.50 | 35.10 | 35.10 | 610 |
| 12 Dec 2023 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | - |
| 11 Dec 2023 | 38.00 | 38.50 | 37.20 | 37.40 | 37.40 | 575 |
| 08 Dec 2023 | 38.40 | 38.90 | 37.60 | 37.60 | 37.60 | 300 |
| 07 Dec 2023 | 37.70 | 38.10 | 37.70 | 38.00 | 38.00 | - |
| 06 Dec 2023 | 38.20 | 38.50 | 37.70 | 37.70 | 37.70 | 200 |
| 05 Dec 2023 | 38.20 | 38.70 | 38.00 | 38.20 | 38.20 | - |
| 04 Dec 2023 | 37.50 | 38.40 | 37.50 | 38.40 | 38.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.