Entegris

ENTG
🏛️ germany →
80.65
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 59.79 59.79 59.19 59.19 0.0M
2022-12-29 58.29 61.16 58.29 61.16 0.0M
2022-12-28 59.50 59.50 58.97 58.97 0.0M
2022-12-27 60.94 60.94 60.36 60.36 0.0M
2022-12-23 59.63 60.98 59.63 60.98 0.0M
2022-12-22 61.65 61.65 60.60 60.60 0.0M
2022-12-21 59.02 62.52 59.02 62.52 0.0M
2022-12-20 58.91 61.04 58.91 61.04 0.0M
2022-12-19 60.67 60.67 59.89 59.89 0.0M
2022-12-16 61.61 62.78 61.61 62.33 0.0M
2022-12-15 66.78 66.78 64.13 64.13 0.0M
2022-12-14 68.55 68.55 68.49 68.49 0.0M
2022-12-13 67.62 67.62 67.62 67.62 0.0M
2022-12-12 64.94 65.87 64.94 65.87 0.0M
2022-12-09 66.84 66.84 66.84 66.84 0.0M
2022-12-08 64.74 64.74 64.74 64.74 0.0M
2022-12-07 65.28 65.28 65.28 65.28 0.0M
2022-12-06 70.13 70.13 70.13 70.13 0.0M
2022-12-05 70.12 71.95 70.12 71.95 0.0M
2022-12-02 71.13 71.13 71.13 71.13 0.0M
2022-12-01 72.83 72.83 72.83 72.83 0.0M
2022-11-30 68.76 68.76 68.76 68.76 0.0M
2022-11-29 68.80 68.80 68.80 68.80 0.0M
2022-11-28 70.82 70.82 70.82 70.82 0.0M
2022-11-25 72.20 72.20 72.20 72.20 0.0M
2022-11-24 70.93 72.39 70.93 72.39 0.0M
2022-11-23 69.51 69.51 69.51 69.51 0.0M
2022-11-22 67.78 67.78 67.78 67.78 0.0M
2022-11-21 69.77 69.77 69.77 69.77 0.0M
2022-11-18 67.59 67.59 67.59 67.59 0.0M
2022-11-17 69.09 69.09 68.76 68.76 0.0M
2022-11-16 75.97 75.97 75.97 75.97 0.0M
2022-11-15 71.51 71.51 71.51 71.51 0.0M
2022-11-14 72.37 74.72 72.37 74.72 0.0M
2022-11-11 72.06 72.06 72.06 72.06 0.0M
2022-11-10 63.72 63.72 63.72 63.72 0.0M
2022-11-09 66.42 66.42 66.42 66.42 0.0M
2022-11-08 65.11 65.11 65.11 65.11 0.0M
2022-11-07 63.11 63.11 63.11 63.11 0.0M
2022-11-04 63.91 63.91 63.91 63.91 0.0M
2022-11-03 63.75 63.75 63.75 63.75 0.0M
2022-11-02 79.87 79.87 76.99 76.99 0.0M
2022-11-01 79.11 79.11 79.11 79.11 0.0M
2022-10-31 79.45 80.17 79.45 80.17 0.0M
2022-10-28 76.91 76.91 76.91 76.91 0.0M
2022-10-27 78.46 78.46 78.46 78.46 0.0M
2022-10-26 77.37 77.37 77.37 77.37 0.0M
2022-10-25 76.95 76.95 76.95 76.95 0.0M
2022-10-24 76.55 76.55 76.55 76.55 0.0M
2022-10-21 75.80 75.80 75.80 75.80 0.0M
2022-10-20 76.20 76.20 76.20 76.20 0.0M
2022-10-19 76.65 76.65 76.65 76.65 0.0M
2022-10-18 76.64 76.64 76.64 76.64 0.0M
2022-10-17 75.50 75.50 75.50 75.50 0.0M
2022-10-14 79.32 79.32 79.32 79.32 0.0M
2022-10-13 76.98 76.98 76.98 76.98 0.0M
2022-10-12 78.96 78.96 78.96 78.96 0.0M
2022-10-11 80.30 85.53 80.30 85.53 0.0M
2022-10-10 82.50 82.50 82.50 82.50 0.0M
2022-10-07 87.86 87.86 87.86 87.86 0.0M
2022-10-06 89.48 90.67 89.48 90.67 0.0M
2022-10-05 87.59 87.59 87.59 87.59 0.0M
2022-10-04 87.49 87.49 87.49 87.49 0.0M
2022-10-03 83.17 83.17 83.17 83.17 0.0M
2022-09-30 88.71 88.71 88.71 88.71 0.0M
2022-09-29 89.24 89.24 89.24 89.24 0.0M
2022-09-28 86.07 89.52 86.07 89.52 0.0M
2022-09-27 86.64 86.64 86.64 86.64 0.0M
2022-09-26 88.22 88.22 88.22 88.22 0.0M
2022-09-23 86.63 86.63 86.63 86.63 0.0M
2022-09-22 90.51 90.51 88.30 88.30 0.0M
2022-09-21 90.91 90.91 90.91 90.91 0.0M
2022-09-20 92.39 92.39 92.39 92.39 0.0M
2022-09-19 90.48 90.48 90.48 90.48 0.0M
2022-09-16 90.46 90.46 90.46 90.46 0.0M
2022-09-15 93.81 93.81 93.81 93.81 0.0M
2022-09-14 94.03 94.03 94.03 94.03 0.0M
2022-09-13 99.83 99.83 99.83 99.83 0.0M
2022-09-12 103.48 103.48 103.48 103.48 0.0M
2022-09-09 98.50 98.50 98.50 98.50 0.0M
2022-09-08 95.24 95.24 95.24 95.24 0.0M
2022-09-07 91.85 95.02 91.85 95.02 0.0M
2022-09-06 91.50 91.50 91.50 91.50 0.0M
2022-09-05 91.11 91.11 91.11 91.11 0.0M
2022-09-02 91.14 91.14 91.14 91.14 0.0M
2022-09-01 92.28 92.28 92.28 92.28 0.0M
2022-08-31 94.45 94.45 94.45 94.45 0.0M
2022-08-30 95.18 95.18 95.18 95.18 0.0M
2022-08-29 97.56 97.56 97.56 97.56 0.0M
2022-08-26 104.84 104.84 104.84 104.84 0.0M
2022-08-25 100.02 100.02 100.02 100.02 0.0M
2022-08-24 99.54 99.54 99.54 99.54 0.0M
2022-08-23 97.81 97.81 97.81 97.81 0.0M
2022-08-22 99.89 99.89 99.89 99.89 0.0M
2022-08-19 101.98 101.98 101.98 101.98 0.0M
2022-08-18 99.41 99.41 99.41 99.41 0.0M
2022-08-17 100.70 100.70 100.70 100.70 0.0M
2022-08-16 101.62 101.62 101.62 101.62 0.0M
2022-08-15 99.57 99.57 99.57 99.57 0.0M
2022-08-12 97.31 97.31 97.31 97.31 0.0M
2022-08-11 98.41 98.41 98.41 98.41 0.0M
2022-08-10 92.97 92.97 92.97 92.97 0.0M
2022-08-09 102.50 102.50 102.50 102.50 0.0M
2022-08-08 102.12 102.12 102.12 102.12 0.0M
2022-08-05 102.78 102.78 102.78 102.78 0.0M
2022-08-04 100.84 100.84 100.84 100.84 0.0M
2022-08-03 101.18 101.18 101.18 101.18 0.0M
2022-08-02 104.78 107.12 104.78 107.12 0.0M
2022-08-01 105.10 105.10 105.10 105.10 0.0M
2022-07-29 103.62 103.62 103.62 103.62 0.0M
2022-07-28 101.34 101.34 101.34 101.34 0.0M
2022-07-27 100.80 100.80 99.64 99.64 0.0M
2022-07-26 96.72 98.88 96.72 98.88 0.0M
2022-07-25 98.34 98.34 98.34 98.34 0.0M
2022-07-22 101.16 101.16 101.16 101.16 0.0M
2022-07-21 98.68 98.68 98.68 98.68 0.0M
2022-07-20 95.36 97.93 95.36 97.93 0.0M
2022-07-19 92.21 92.21 92.21 92.21 0.0M
2022-07-18 94.41 94.41 94.41 94.41 0.0M
2022-07-15 92.46 92.46 92.46 92.46 0.0M
2022-07-14 90.46 90.46 90.46 90.46 0.0M
2022-07-13 90.38 90.38 90.38 90.38 0.0M
2022-07-12 88.43 88.44 88.43 88.44 0.0M
2022-07-11 87.94 89.45 87.94 89.45 0.0M
2022-07-08 89.45 89.62 89.45 89.62 0.0M
2022-07-07 88.93 91.01 88.93 91.01 0.0M
2022-07-06 86.82 86.82 86.82 86.82 0.0M
2022-07-05 83.70 83.70 83.70 83.70 0.0M
2022-07-04 82.48 82.48 82.48 82.48 0.0M
2022-07-01 85.42 85.42 85.42 85.42 0.0M
2022-06-30 86.76 86.76 86.76 86.76 0.0M
2022-06-29 96.59 96.59 96.59 96.59 0.0M
2022-06-28 97.07 98.33 97.07 98.33 0.0M
2022-06-27 97.04 97.04 97.04 97.04 0.0M
2022-06-24 87.92 87.92 87.92 87.92 0.0M
2022-06-23 88.44 88.44 88.44 88.44 0.0M
2022-06-22 87.83 87.83 87.83 87.83 0.0M
2022-06-21 87.29 87.29 87.29 87.29 0.0M
2022-06-20 86.16 86.16 86.16 86.16 0.0M
2022-06-17 87.05 87.05 87.05 87.05 0.0M
2022-06-16 94.82 94.82 94.82 94.82 0.0M
2022-06-15 92.82 92.82 92.82 92.82 0.0M
2022-06-14 92.78 92.78 92.78 92.78 0.0M
2022-06-13 95.00 95.00 95.00 95.00 0.0M
2022-06-10 99.23 99.23 99.23 99.23 0.0M
2022-06-09 102.14 102.14 102.14 102.14 0.0M
2022-06-08 102.70 103.24 102.70 103.24 0.0M
2022-06-07 101.58 101.58 101.58 101.58 0.0M
2022-06-06 102.82 102.82 102.82 102.82 0.0M
2022-06-03 104.92 104.92 104.92 104.92 0.0M
2022-06-02 101.14 101.14 101.14 101.14 0.0M
2022-06-01 101.72 101.72 101.72 101.72 0.0M
2022-05-31 103.12 103.12 103.12 103.12 0.0M
2022-05-30 103.94 103.94 103.94 103.94 0.0M
2022-05-27 98.45 98.45 98.45 98.45 0.0M
2022-05-26 93.84 93.84 93.84 93.84 0.0M
2022-05-25 93.58 93.58 93.58 93.58 0.0M
2022-05-24 96.10 96.10 96.10 96.10 0.0M
2022-05-23 99.47 99.47 99.47 99.47 0.0M
2022-05-20 98.83 98.83 98.83 98.83 0.0M
2022-05-19 98.28 98.28 98.28 98.28 0.0M
2022-05-18 104.26 104.26 104.26 104.26 0.0M
2022-05-17 101.16 101.16 101.16 101.16 0.0M
2022-05-16 101.92 101.92 101.92 101.92 0.0M
2022-05-13 98.38 98.38 98.38 98.38 0.0M
2022-05-12 94.58 94.58 94.58 94.58 0.0M
2022-05-11 98.74 98.74 98.74 98.74 0.0M
2022-05-10 98.89 98.89 98.89 98.89 0.0M
2022-05-09 106.00 106.00 102.08 102.08 0.0M
2022-05-06 106.34 106.34 106.34 106.34 0.0M
2022-05-05 111.14 111.14 111.14 111.14 0.0M
2022-05-04 108.96 108.96 108.96 108.96 0.0M
2022-05-03 108.16 108.16 108.16 108.16 0.0M
2022-05-02 104.36 104.36 104.36 104.36 0.0M
2022-04-29 106.26 106.26 106.26 106.26 0.0M
2022-04-28 102.38 102.38 102.38 102.38 0.0M
2022-04-27 102.06 102.06 102.06 102.06 0.0M
2022-04-26 104.48 104.48 104.48 104.48 0.0M
2022-04-25 102.12 102.12 102.12 102.12 0.0M
2022-04-22 104.62 104.62 104.62 104.62 0.0M
2022-04-21 107.34 107.34 107.34 107.34 0.0M
2022-04-20 105.30 105.30 105.30 105.30 0.0M
2022-04-19 102.56 102.58 102.56 102.58 0.0M
2022-04-14 102.14 102.14 102.14 102.14 0.0M
2022-04-13 100.46 100.46 100.46 100.46 0.0M
2022-04-12 97.05 97.05 97.05 97.05 0.0M
2022-04-11 98.47 98.47 98.47 98.47 0.0M
2022-04-08 103.42 103.42 103.42 103.42 0.0M
2022-04-07 101.56 101.56 101.56 101.56 0.0M
2022-04-06 105.76 105.76 105.76 105.76 0.0M
2022-04-05 111.10 111.10 111.10 111.10 0.0M
2022-04-04 111.10 111.10 111.10 111.10 0.0M
2022-04-01 116.96 116.96 116.96 116.96 0.0M
2022-03-31 120.00 120.00 120.00 120.00 0.0M
2022-03-30 124.00 125.00 124.00 125.00 0.0M
2022-03-29 124.00 126.00 124.00 126.00 0.0M
2022-03-28 123.00 123.00 123.00 123.00 0.0M
2022-03-25 121.00 121.00 121.00 121.00 0.0M
2022-03-24 120.00 120.00 120.00 120.00 0.0M
2022-03-23 120.00 120.00 120.00 120.00 0.0M
2022-03-22 121.00 124.00 121.00 124.00 0.0M
2022-03-21 120.00 120.00 120.00 120.00 0.0M
2022-03-18 119.00 119.00 119.00 119.00 0.0M
2022-03-17 119.00 119.00 119.00 119.00 0.0M
2022-03-16 113.00 113.00 113.00 113.00 0.0M
2022-03-15 107.00 107.00 107.00 107.00 0.0M
2022-03-14 109.00 109.00 109.00 109.00 0.0M
2022-03-11 111.00 111.00 111.00 111.00 0.0M
2022-03-10 111.00 111.00 111.00 111.00 0.0M
2022-03-09 109.00 109.00 109.00 109.00 0.0M
2022-03-08 104.00 104.00 104.00 104.00 0.0M
2022-03-07 104.00 104.00 104.00 104.00 0.0M
2022-03-04 109.00 109.00 109.00 109.00 0.0M
2022-03-03 112.00 112.00 112.00 112.00 0.0M
2022-03-02 109.00 109.00 109.00 109.00 0.0M
2022-03-01 114.00 114.00 114.00 114.00 0.0M
2022-02-28 118.00 118.00 118.00 118.00 0.0M
2022-02-25 115.00 116.00 115.00 116.00 0.0M
2022-02-24 106.00 106.00 106.00 106.00 0.0M
2022-02-23 111.00 111.00 111.00 111.00 0.0M
2022-02-22 112.00 114.00 112.00 114.00 0.0M
2022-02-21 114.00 114.00 114.00 114.00 0.0M
2022-02-18 116.00 116.00 115.00 115.00 0.0M
2022-02-17 117.00 117.00 116.00 116.00 0.0M
2022-02-16 116.00 116.00 116.00 116.00 0.0M
2022-02-15 110.00 110.00 110.00 110.00 0.0M
2022-02-14 109.00 109.00 109.00 109.00 0.0M
2022-02-11 113.00 115.00 113.00 115.00 0.0M
2022-02-10 115.00 115.00 115.00 115.00 0.0M
2022-02-09 113.00 113.00 113.00 113.00 0.0M
2022-02-08 110.00 110.00 110.00 110.00 0.0M
2022-02-07 110.00 111.00 110.00 111.00 0.0M
2022-02-04 109.00 109.00 107.00 107.00 0.0M
2022-02-03 115.00 115.00 115.00 115.00 0.0M
2022-02-02 116.00 116.00 113.00 113.00 0.0M
2022-02-01 105.00 105.00 105.00 105.00 0.0M
2022-01-31 93.00 101.00 93.00 101.00 0.0M
2022-01-28 97.00 97.50 95.00 97.50 0.0M
2022-01-27 102.00 102.00 100.00 100.00 0.0M
2022-01-26 102.00 102.00 102.00 102.00 0.0M
2022-01-25 105.00 105.00 105.00 105.00 0.0M
2022-01-24 103.00 104.00 100.00 103.00 0.0M
2022-01-21 107.00 109.00 106.00 106.00 0.0M
2022-01-20 111.00 114.00 110.00 110.00 0.0M
2022-01-19 110.00 117.00 110.00 117.00 0.0M
2022-01-18 117.00 117.00 116.00 116.00 0.0M
2022-01-17 115.00 120.00 115.00 118.00 0.0M
2022-01-14 113.00 114.00 113.00 114.00 0.0M
2022-01-13 116.00 116.00 116.00 116.00 0.0M
2022-01-12 117.00 117.00 117.00 117.00 0.0M
2022-01-11 117.00 117.00 117.00 117.00 0.0M
2022-01-10 115.00 115.00 115.00 115.00 0.0M
2022-01-07 118.00 118.00 118.00 118.00 0.0M
2022-01-06 116.00 118.00 114.00 118.00 0.0M
2022-01-05 123.00 123.00 123.00 123.00 0.0M
2022-01-04 121.00 121.00 121.00 121.00 0.0M
2022-01-03 124.00 124.00 124.00 124.00 0.0M