Enerpac Tool Group

EPAC
🏛️ germany →
34.60
Last Update: 2025-10-01
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 23.80 23.80 23.80 23.80 0.0M
2022-12-29 23.40 23.40 23.40 23.40 0.0M
2022-12-28 23.80 23.80 23.80 23.80 0.0M
2022-12-27 23.40 23.40 23.40 23.40 0.0M
2022-12-23 23.60 23.60 23.60 23.60 0.0M
2022-12-22 23.20 23.20 23.20 23.20 0.0M
2022-12-21 22.20 24.40 22.20 23.40 0.0M
2022-12-20 22.20 22.20 22.20 22.20 0.0M
2022-12-19 21.60 21.60 21.60 21.60 0.0M
2022-12-16 21.80 21.80 21.80 21.80 0.0M
2022-12-15 22.00 22.00 22.00 22.00 0.0M
2022-12-14 22.00 22.00 22.00 22.00 0.0M
2022-12-13 22.20 22.20 22.20 22.20 0.0M
2022-12-12 21.80 21.80 21.80 21.80 0.0M
2022-12-09 21.80 21.80 21.80 21.80 0.0M
2022-12-08 22.20 22.20 22.20 22.20 0.0M
2022-12-07 23.00 23.00 22.80 22.80 0.0M
2022-12-06 23.00 23.00 23.00 23.00 0.0M
2022-12-05 23.40 23.40 23.40 23.40 0.0M
2022-12-02 23.40 23.40 23.40 23.40 0.0M
2022-12-01 23.60 23.60 23.60 23.60 0.0M
2022-11-30 23.00 23.00 23.00 23.00 0.0M
2022-11-29 23.20 23.20 23.20 23.20 0.0M
2022-11-28 23.60 23.60 23.60 23.60 0.0M
2022-11-25 23.40 23.40 23.40 23.40 0.0M
2022-11-24 23.40 23.40 23.40 23.40 0.0M
2022-11-23 23.80 23.80 23.80 23.80 0.0M
2022-11-22 24.00 24.00 24.00 24.00 0.0M
2022-11-21 24.00 24.60 24.00 24.60 0.0M
2022-11-18 23.80 24.20 23.80 24.20 0.0M
2022-11-17 23.80 23.80 23.80 23.80 0.0M
2022-11-16 24.00 24.60 24.00 24.60 0.0M
2022-11-15 24.60 24.60 24.60 24.60 0.0M
2022-11-14 25.00 25.00 25.00 25.00 0.0M
2022-11-11 26.00 26.00 26.00 26.00 0.0M
2022-11-10 26.00 26.00 26.00 26.00 0.0M
2022-11-09 26.00 26.60 26.00 26.60 0.0M
2022-11-08 25.80 26.80 25.80 26.60 0.0M
2022-11-07 26.40 26.80 26.40 26.80 0.0M
2022-11-04 26.20 26.80 26.20 26.80 0.0M
2022-11-03 25.60 25.60 25.60 25.60 0.0M
2022-11-02 25.60 26.00 25.60 26.00 0.0M
2022-11-01 25.20 25.20 25.20 25.20 0.0M
2022-10-31 25.00 25.80 25.00 25.80 0.0M
2022-10-28 25.40 25.40 25.40 25.40 0.0M
2022-10-27 25.20 25.20 25.20 25.20 0.0M
2022-10-26 25.40 25.40 25.40 25.40 0.0M
2022-10-25 24.80 25.60 24.80 25.40 0.0M
2022-10-24 24.40 24.80 24.40 24.80 0.0M
2022-10-21 23.40 24.40 23.40 24.40 0.0M
2022-10-20 23.80 23.80 23.80 23.80 0.0M
2022-10-19 22.60 22.60 22.60 22.60 0.0M
2022-10-18 22.00 22.00 22.00 22.00 0.0M
2022-10-17 21.80 21.80 21.80 21.80 0.0M
2022-10-14 21.60 21.60 21.60 21.60 0.0M
2022-10-13 21.20 21.20 21.20 21.20 0.0M
2022-10-12 21.00 21.00 21.00 21.00 0.0M
2022-10-11 20.60 20.60 20.60 20.60 0.0M
2022-10-10 20.40 20.40 20.40 20.40 0.0M
2022-10-07 20.80 20.80 20.80 20.80 0.0M
2022-10-06 20.60 20.60 20.60 20.60 0.0M
2022-10-05 19.60 19.60 19.60 19.60 0.0M
2022-10-04 18.00 18.00 18.00 18.00 0.0M
2022-10-03 17.80 17.80 17.80 17.80 0.0M
2022-09-30 18.00 18.00 18.00 18.00 0.0M
2022-09-29 17.10 17.10 17.10 17.10 0.0M
2022-09-28 16.80 16.80 16.80 16.80 0.0M
2022-09-27 16.70 16.70 16.70 16.70 0.0M
2022-09-26 16.70 16.70 16.70 16.70 0.0M
2022-09-23 16.80 16.80 16.80 16.80 0.0M
2022-09-22 17.00 17.00 17.00 17.00 0.0M
2022-09-21 17.10 17.10 17.10 17.10 0.0M
2022-09-20 17.30 17.30 17.30 17.30 0.0M
2022-09-19 17.10 17.10 17.10 17.10 0.0M
2022-09-16 17.40 17.40 17.40 17.40 0.0M
2022-09-15 17.80 17.80 17.80 17.80 0.0M
2022-09-14 18.20 18.20 18.20 18.20 0.0M
2022-09-13 18.70 18.70 18.70 18.70 0.0M
2022-09-12 18.90 18.90 18.90 18.90 0.0M
2022-09-09 18.80 18.80 18.80 18.80 0.0M
2022-09-08 18.80 18.80 18.80 18.80 0.0M
2022-09-07 18.60 18.60 18.60 18.60 0.0M
2022-09-06 18.50 18.50 18.50 18.50 0.0M
2022-09-05 18.70 18.70 18.70 18.70 0.0M
2022-09-02 19.00 19.00 19.00 19.00 0.0M
2022-09-01 19.10 19.10 19.10 19.10 0.0M
2022-08-31 19.40 19.40 19.40 19.40 0.0M
2022-08-30 19.80 19.80 19.80 19.80 0.0M
2022-08-29 20.40 20.40 20.40 20.40 0.0M
2022-08-26 21.20 21.20 21.20 21.20 0.0M
2022-08-25 20.80 20.80 20.80 20.80 0.0M
2022-08-24 20.80 20.80 20.80 20.80 0.0M
2022-08-23 21.00 21.00 21.00 21.00 0.0M
2022-08-22 21.40 21.40 21.40 21.40 0.0M
2022-08-19 21.80 21.80 21.80 21.80 0.0M
2022-08-18 21.40 21.40 21.40 21.40 0.0M
2022-08-17 21.80 21.80 21.80 21.80 0.0M
2022-08-16 21.40 21.40 21.40 21.40 0.0M
2022-08-15 21.20 21.20 21.20 21.20 0.0M
2022-08-12 20.80 20.80 20.80 20.80 0.0M
2022-08-11 20.40 20.40 20.40 20.40 0.0M
2022-08-10 19.80 19.80 19.80 19.80 0.0M
2022-08-09 20.00 20.00 20.00 20.00 0.0M
2022-08-08 20.00 20.00 20.00 20.00 0.0M
2022-08-05 19.90 19.90 19.90 19.90 0.0M
2022-08-04 19.80 19.80 19.80 19.80 0.0M
2022-08-03 19.70 19.70 19.70 19.70 0.0M
2022-08-02 19.60 19.60 19.60 19.60 0.0M
2022-08-01 19.50 19.50 19.50 19.50 0.0M
2022-07-29 19.50 19.50 19.50 19.50 0.0M
2022-07-28 19.40 19.40 19.40 19.40 0.0M
2022-07-27 18.90 18.90 18.90 18.90 0.0M
2022-07-26 19.00 19.00 19.00 19.00 0.0M
2022-07-25 19.00 19.00 19.00 19.00 0.0M
2022-07-22 19.10 19.10 19.10 19.10 0.0M
2022-07-21 19.00 19.00 19.00 19.00 0.0M
2022-07-20 18.80 18.80 18.80 18.80 0.0M
2022-07-19 18.20 18.20 18.20 18.20 0.0M
2022-07-18 17.90 17.90 17.90 17.90 0.0M
2022-07-15 17.90 17.90 17.90 17.90 0.0M
2022-07-14 18.10 18.10 18.10 18.10 0.0M
2022-07-13 18.40 18.40 18.40 18.40 0.0M
2022-07-12 18.50 18.50 18.50 18.50 0.0M
2022-07-11 18.60 18.60 18.60 18.60 0.0M
2022-07-08 18.80 18.80 18.80 18.80 0.0M
2022-07-07 18.50 18.50 18.50 18.50 0.0M
2022-07-06 18.20 18.20 18.20 18.20 0.0M
2022-07-05 17.50 17.50 17.50 17.50 0.0M
2022-07-04 17.50 17.50 17.50 17.50 0.0M
2022-07-01 17.90 17.90 17.90 17.90 0.0M
2022-06-30 17.50 17.50 17.50 17.50 0.0M
2022-06-29 17.30 17.30 17.30 17.30 0.0M
2022-06-28 18.40 18.40 18.40 18.40 0.0M
2022-06-27 18.10 18.10 18.10 18.10 0.0M
2022-06-24 17.80 17.80 17.80 17.80 0.0M
2022-06-23 17.60 17.60 17.60 17.60 0.0M
2022-06-22 16.90 16.90 16.90 16.90 0.0M
2022-06-21 16.80 16.80 16.80 16.80 0.0M
2022-06-20 16.80 16.80 16.80 16.80 0.0M
2022-06-17 16.90 16.90 16.90 16.90 0.0M
2022-06-16 18.20 18.20 18.20 18.20 0.0M
2022-06-15 18.30 18.30 18.30 18.30 0.0M
2022-06-14 18.30 18.30 18.30 18.30 0.0M
2022-06-13 18.80 18.80 18.80 18.80 0.0M
2022-06-10 19.00 19.00 19.00 19.00 0.0M
2022-06-09 19.10 19.10 19.10 19.10 0.0M
2022-06-08 19.30 19.30 19.30 19.30 0.0M
2022-06-07 19.00 19.00 19.00 19.00 0.0M
2022-06-06 18.40 18.40 18.40 18.40 0.0M
2022-06-03 18.30 18.30 18.30 18.30 0.0M
2022-06-02 17.60 17.60 17.60 17.60 0.0M
2022-06-01 17.90 17.90 17.90 17.90 0.0M
2022-05-31 18.60 18.60 18.60 18.60 0.0M
2022-05-30 18.60 18.60 18.60 18.60 0.0M
2022-05-27 18.50 18.50 18.50 18.50 0.0M
2022-05-26 18.50 18.50 18.50 18.50 0.0M
2022-05-25 18.60 18.60 18.60 18.60 0.0M
2022-05-24 18.50 18.50 18.50 18.50 0.0M
2022-05-23 18.70 18.70 18.70 18.70 0.0M
2022-05-20 19.10 19.10 19.10 19.10 0.0M
2022-05-19 19.40 19.40 19.40 19.40 0.0M
2022-05-18 19.70 19.70 19.70 19.70 0.0M
2022-05-17 19.00 19.00 19.00 19.00 0.0M
2022-05-16 19.10 19.10 19.10 19.10 0.0M
2022-05-13 19.20 19.20 19.20 19.20 0.0M
2022-05-12 18.60 18.60 18.60 18.60 0.0M
2022-05-11 18.70 18.70 18.70 18.70 0.0M
2022-05-10 18.70 18.70 18.70 18.70 0.0M
2022-05-09 18.90 18.90 18.90 18.90 0.0M
2022-05-06 19.30 19.30 19.30 19.30 0.0M
2022-05-05 20.00 20.00 20.00 20.00 0.0M
2022-05-04 19.20 19.20 19.20 19.20 0.0M
2022-05-03 19.00 19.00 19.00 19.00 0.0M
2022-05-02 18.80 18.80 18.80 18.80 0.0M
2022-04-29 19.10 19.10 19.10 19.10 0.0M
2022-04-28 18.90 18.90 18.90 18.90 0.0M
2022-04-27 18.60 18.60 18.60 18.60 0.0M
2022-04-26 19.00 19.00 19.00 19.00 0.0M
2022-04-25 18.90 18.90 18.90 18.90 0.0M
2022-04-22 19.20 19.20 19.20 19.20 0.0M
2022-04-21 19.40 19.40 19.40 19.40 0.0M
2022-04-20 19.10 19.10 19.10 19.10 0.0M
2022-04-19 18.70 18.70 18.70 18.70 0.0M
2022-04-14 18.60 18.60 18.60 18.60 0.0M
2022-04-13 18.70 18.70 18.70 18.70 0.0M
2022-04-12 18.70 18.70 18.70 18.70 0.0M
2022-04-11 18.30 18.90 18.30 18.90 0.0M
2022-04-08 19.10 19.10 19.10 19.10 0.0M
2022-04-07 18.70 18.70 18.70 18.70 0.0M
2022-04-06 18.90 18.90 18.90 18.90 0.0M
2022-04-05 19.30 19.30 19.30 19.30 0.0M
2022-04-04 19.10 19.10 19.10 19.10 0.0M
2022-04-01 19.50 19.50 19.50 19.50 0.0M
2022-03-31 19.10 19.10 19.10 19.10 0.0M
2022-03-30 20.00 20.00 20.00 20.00 0.0M
2022-03-29 19.60 19.60 19.60 19.60 0.0M
2022-03-28 19.80 19.80 19.80 19.80 0.0M
2022-03-25 19.10 19.10 19.10 19.10 0.0M
2022-03-24 18.90 18.90 18.90 18.90 0.0M
2022-03-23 17.90 17.90 17.90 17.90 0.0M
2022-03-22 17.90 17.90 17.90 17.90 0.0M
2022-03-21 17.90 17.90 17.90 17.90 0.0M
2022-03-18 17.60 17.60 17.60 17.60 0.0M
2022-03-17 17.40 17.40 17.40 17.40 0.0M
2022-03-16 17.60 17.60 17.60 17.60 0.0M
2022-03-15 17.30 17.30 17.30 17.30 0.0M
2022-03-14 17.50 17.50 17.50 17.50 0.0M
2022-03-11 17.30 17.30 17.30 17.30 0.0M
2022-03-10 17.20 17.20 17.20 17.20 0.0M
2022-03-09 17.00 17.00 17.00 17.00 0.0M
2022-03-08 16.70 16.70 16.70 16.70 0.0M
2022-03-07 16.40 16.40 16.40 16.40 0.0M
2022-03-04 15.90 15.90 15.90 15.90 0.0M
2022-03-03 15.50 15.50 15.50 15.50 0.0M
2022-03-02 15.00 15.00 15.00 15.00 0.0M
2022-03-01 15.10 15.10 15.10 15.10 0.0M
2022-02-28 15.10 15.10 15.10 15.10 0.0M
2022-02-25 14.80 15.00 14.80 15.00 0.0M
2022-02-24 14.60 14.60 14.60 14.60 0.0M
2022-02-23 14.70 14.70 14.70 14.70 0.0M
2022-02-22 15.00 15.00 15.00 15.00 0.0M
2022-02-21 15.00 15.10 15.00 15.10 0.0M
2022-02-18 14.90 14.90 14.90 14.90 0.0M
2022-02-17 15.20 15.20 15.20 15.20 0.0M
2022-02-16 15.10 15.10 15.10 15.10 0.0M
2022-02-15 14.80 14.80 14.80 14.80 0.0M
2022-02-14 14.80 14.80 14.80 14.80 0.0M
2022-02-11 14.90 14.90 14.90 14.90 0.0M
2022-02-10 15.50 15.50 15.50 15.50 0.0M
2022-02-09 15.30 15.30 15.30 15.30 0.0M
2022-02-08 15.00 15.00 15.00 15.00 0.0M
2022-02-07 14.90 14.90 14.90 14.90 0.0M
2022-02-04 14.90 14.90 14.90 14.90 0.0M
2022-02-03 15.30 15.30 15.30 15.30 0.0M
2022-02-02 15.50 15.50 15.50 15.50 0.0M
2022-02-01 15.60 15.60 15.60 15.60 0.0M
2022-01-31 15.30 15.30 15.30 15.30 0.0M
2022-01-28 15.30 15.30 15.30 15.30 0.0M
2022-01-27 15.70 15.70 15.70 15.70 0.0M
2022-01-26 16.10 16.10 16.10 16.10 0.0M
2022-01-25 16.60 16.60 16.60 16.60 0.0M
2022-01-24 15.90 15.90 15.90 15.90 0.0M
2022-01-21 15.90 15.90 15.90 15.90 0.0M
2022-01-20 16.50 16.50 16.50 16.50 0.0M
2022-01-19 17.20 17.20 17.20 17.20 0.0M
2022-01-18 17.40 17.40 17.40 17.40 0.0M
2022-01-17 17.40 17.40 17.40 17.40 0.0M
2022-01-14 17.40 17.40 17.40 17.40 0.0M
2022-01-13 17.30 17.30 17.30 17.30 0.0M
2022-01-12 17.60 17.60 17.60 17.60 0.0M
2022-01-11 17.40 17.40 17.40 17.40 0.0M
2022-01-10 17.70 17.70 17.70 17.70 0.0M
2022-01-07 17.50 17.50 17.50 17.50 0.0M
2022-01-06 17.40 17.80 17.40 17.80 0.0M
2022-01-05 18.20 18.20 18.20 18.20 0.0M
2022-01-04 18.10 18.40 18.10 18.40 0.0M
2022-01-03 17.60 17.60 17.60 17.60 0.0M