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
2023-12-29 28.40 28.40 28.40 28.40 0.0M
2023-12-28 28.80 28.80 28.40 28.40 0.0M
2023-12-27 29.00 29.00 29.00 29.00 0.0M
2023-12-22 28.80 28.80 28.80 28.80 0.0M
2023-12-21 28.00 28.00 28.00 28.00 0.0M
2023-12-20 27.40 27.40 27.40 27.40 0.0M
2023-12-19 27.00 27.00 27.00 27.00 0.0M
2023-12-18 26.80 26.80 26.80 26.80 0.0M
2023-12-15 26.60 26.60 26.60 26.60 0.0M
2023-12-14 26.40 26.40 26.40 26.40 0.0M
2023-12-13 26.00 26.00 26.00 26.00 0.0M
2023-12-12 26.20 26.20 26.20 26.20 0.0M
2023-12-11 26.20 26.20 26.20 26.20 0.0M
2023-12-08 26.20 26.20 26.20 26.20 0.0M
2023-12-07 26.40 26.40 26.40 26.40 0.0M
2023-12-06 26.40 26.40 26.40 26.40 0.0M
2023-12-05 26.40 26.40 26.40 26.40 0.0M
2023-12-04 25.60 25.60 25.60 25.60 0.0M
2023-12-01 24.80 24.80 24.80 24.80 0.0M
2023-11-30 24.60 24.60 24.60 24.60 0.0M
2023-11-29 24.40 24.40 24.40 24.40 0.0M
2023-11-28 25.20 25.20 25.20 25.20 0.0M
2023-11-27 25.20 25.20 25.20 25.20 0.0M
2023-11-24 25.20 25.20 25.20 25.20 0.0M
2023-11-23 25.20 25.20 25.20 25.20 0.0M
2023-11-22 25.20 25.20 25.20 25.20 0.0M
2023-11-21 25.40 25.40 25.40 25.40 0.0M
2023-11-20 25.80 25.80 25.80 25.80 0.0M
2023-11-17 25.80 25.80 25.80 25.80 0.0M
2023-11-16 26.20 26.20 26.20 26.20 0.0M
2023-11-15 26.40 26.40 26.40 26.40 0.0M
2023-11-14 26.20 26.20 26.20 26.20 0.0M
2023-11-13 26.00 26.00 26.00 26.00 0.0M
2023-11-10 26.00 26.00 26.00 26.00 0.0M
2023-11-09 25.80 25.80 25.80 25.80 0.0M
2023-11-08 26.00 26.00 26.00 26.00 0.0M
2023-11-07 25.80 25.80 25.80 25.80 0.0M
2023-11-06 25.80 25.80 25.80 25.80 0.0M
2023-11-03 26.20 26.20 26.20 26.20 0.0M
2023-11-02 26.40 26.40 26.40 26.40 0.0M
2023-11-01 26.40 26.40 26.40 26.40 0.0M
2023-10-31 26.60 26.60 26.60 26.60 0.0M
2023-10-30 26.60 26.60 26.60 26.60 0.0M
2023-10-27 27.00 27.00 27.00 27.00 0.0M
2023-10-26 27.00 27.00 27.00 27.00 0.0M
2023-10-25 26.40 26.40 26.40 26.40 0.0M
2023-10-24 26.20 26.20 26.20 26.20 0.0M
2023-10-23 26.20 26.20 26.20 26.20 0.0M
2023-10-20 26.80 26.80 26.80 26.80 0.0M
2023-10-19 27.20 27.20 27.20 27.20 0.0M
2023-10-18 27.80 27.80 27.80 27.80 0.0M
2023-10-17 24.40 24.40 24.40 24.40 0.0M
2023-10-16 24.20 24.20 24.20 24.20 0.0M
2023-10-13 24.60 24.60 24.60 24.60 0.0M
2023-10-12 25.20 25.20 25.20 25.20 0.0M
2023-10-11 24.80 24.80 24.80 24.80 0.0M
2023-10-10 25.00 25.00 25.00 25.00 0.0M
2023-10-09 24.80 24.80 24.80 24.80 0.0M
2023-10-06 25.40 25.40 25.40 25.40 0.0M
2023-10-05 25.60 25.60 25.60 25.60 0.0M
2023-10-04 25.20 25.20 25.20 25.20 0.0M
2023-10-03 25.40 25.40 25.40 25.40 0.0M
2023-10-02 24.80 24.80 24.80 24.80 0.0M
2023-09-29 25.20 25.20 25.20 25.20 0.0M
2023-09-28 25.40 25.40 25.40 25.40 0.0M
2023-09-27 24.40 24.40 24.40 24.40 0.0M
2023-09-26 24.80 24.80 24.80 24.80 0.0M
2023-09-25 24.40 24.40 24.40 24.40 0.0M
2023-09-22 24.40 24.40 24.40 24.40 0.0M
2023-09-21 24.60 24.60 24.60 24.60 0.0M
2023-09-20 25.00 25.00 25.00 25.00 0.0M
2023-09-19 25.00 25.00 25.00 25.00 0.0M
2023-09-18 25.20 25.20 25.20 25.20 0.0M
2023-09-15 26.20 26.20 26.20 26.20 0.0M
2023-09-14 25.00 25.00 25.00 25.00 0.0M
2023-09-13 25.00 25.00 25.00 25.00 0.0M
2023-09-12 25.00 25.00 25.00 25.00 0.0M
2023-09-11 24.40 24.40 24.40 24.40 0.0M
2023-09-08 24.00 24.00 24.00 24.00 0.0M
2023-09-07 23.80 23.80 23.80 23.80 0.0M
2023-09-06 23.20 23.20 23.20 23.20 0.0M
2023-09-05 24.20 24.20 24.20 24.20 0.0M
2023-09-04 24.20 24.20 24.20 24.20 0.0M
2023-09-01 23.80 23.80 23.80 23.80 0.0M
2023-08-31 24.40 24.40 24.40 24.40 0.0M
2023-08-30 24.00 24.00 24.00 24.00 0.0M
2023-08-29 24.00 24.00 24.00 24.00 0.0M
2023-08-28 24.00 24.00 24.00 24.00 0.0M
2023-08-25 23.60 23.60 23.60 23.60 0.0M
2023-08-24 23.40 23.40 23.40 23.40 0.0M
2023-08-23 23.20 23.20 23.20 23.20 0.0M
2023-08-22 23.00 23.00 23.00 23.00 0.0M
2023-08-21 23.40 23.40 23.40 23.40 0.0M
2023-08-18 23.20 23.20 23.20 23.20 0.0M
2023-08-17 23.80 23.80 23.80 23.80 0.0M
2023-08-16 23.80 23.80 23.80 23.80 0.0M
2023-08-15 23.60 23.60 23.60 23.60 0.0M
2023-08-14 24.00 24.00 24.00 24.00 0.0M
2023-08-11 23.80 23.80 23.80 23.80 0.0M
2023-08-10 24.20 24.20 24.20 24.20 0.0M
2023-08-09 24.40 24.40 24.40 24.40 0.0M
2023-08-08 24.60 24.60 24.60 24.60 0.0M
2023-08-07 24.60 24.60 24.60 24.60 0.0M
2023-08-04 24.40 24.40 24.40 24.40 0.0M
2023-08-03 24.80 24.80 24.80 24.80 0.0M
2023-08-02 25.00 25.00 25.00 25.00 0.0M
2023-08-01 24.60 24.60 24.60 24.60 0.0M
2023-07-31 24.00 24.00 24.00 24.00 0.0M
2023-07-28 24.00 24.00 24.00 24.00 0.0M
2023-07-27 24.20 24.20 24.20 24.20 0.0M
2023-07-26 24.20 24.20 24.20 24.20 0.0M
2023-07-25 24.40 24.40 24.40 24.40 0.0M
2023-07-24 24.40 24.40 24.40 24.40 0.0M
2023-07-21 25.00 25.00 25.00 25.00 0.0M
2023-07-20 24.60 24.60 24.60 24.60 0.0M
2023-07-19 24.20 24.20 24.20 24.20 0.0M
2023-07-18 24.00 24.00 24.00 24.00 0.0M
2023-07-17 23.60 23.60 23.60 23.60 0.0M
2023-07-14 23.60 23.60 23.60 23.60 0.0M
2023-07-13 24.00 24.00 24.00 24.00 0.0M
2023-07-12 24.20 24.20 24.20 24.20 0.0M
2023-07-11 24.00 24.00 24.00 24.00 0.0M
2023-07-10 23.80 23.80 23.80 23.80 0.0M
2023-07-07 24.00 24.00 24.00 24.00 0.0M
2023-07-06 24.00 24.00 24.00 24.00 0.0M
2023-07-05 24.40 24.40 24.40 24.40 0.0M
2023-07-04 24.20 24.20 24.20 24.20 0.0M
2023-07-03 24.40 24.40 24.40 24.40 0.0M
2023-06-30 24.60 24.60 24.60 24.60 0.0M
2023-06-29 24.20 24.20 24.20 24.20 0.0M
2023-06-28 24.00 24.00 24.00 24.00 0.0M
2023-06-27 24.00 24.00 24.00 24.00 0.0M
2023-06-26 23.40 23.40 23.40 23.40 0.0M
2023-06-23 25.40 25.40 25.40 25.40 0.0M
2023-06-22 24.60 24.60 24.60 24.60 0.0M
2023-06-21 24.80 24.80 24.80 24.80 0.0M
2023-06-20 24.80 24.80 24.80 24.80 0.0M
2023-06-19 24.80 24.80 24.80 24.80 0.0M
2023-06-16 24.60 24.60 24.60 24.60 0.0M
2023-06-15 24.60 24.60 24.60 24.60 0.0M
2023-06-14 25.00 25.00 25.00 25.00 0.0M
2023-06-13 25.40 25.40 25.40 25.40 0.0M
2023-06-12 25.40 25.40 25.40 25.40 0.0M
2023-06-09 25.40 25.40 25.40 25.40 0.0M
2023-06-08 25.80 25.80 25.80 25.80 0.0M
2023-06-07 25.20 25.20 25.20 25.20 0.0M
2023-06-06 24.20 24.20 24.20 24.20 0.0M
2023-06-05 25.00 25.00 25.00 25.00 0.0M
2023-06-02 23.40 23.40 23.40 23.40 0.0M
2023-06-01 23.60 23.60 23.60 23.60 0.0M
2023-05-31 24.20 24.20 24.20 24.20 0.0M
2023-05-30 24.20 24.20 24.20 24.20 0.0M
2023-05-29 24.00 24.00 24.00 24.00 0.0M
2023-05-26 23.80 23.80 23.80 23.80 0.0M
2023-05-25 23.40 23.40 23.40 23.40 0.0M
2023-05-24 23.40 23.40 23.40 23.40 0.0M
2023-05-23 23.20 23.20 23.20 23.20 0.0M
2023-05-22 23.40 23.40 23.40 23.40 0.0M
2023-05-19 23.40 23.40 23.40 23.40 0.0M
2023-05-18 23.00 23.00 23.00 23.00 0.0M
2023-05-17 22.20 22.20 22.20 22.20 0.0M
2023-05-16 22.20 22.20 22.20 22.20 0.0M
2023-05-15 21.80 21.80 21.80 21.80 0.0M
2023-05-12 21.40 21.40 21.40 21.40 0.0M
2023-05-11 21.20 21.20 21.20 21.20 0.0M
2023-05-10 21.40 21.40 21.40 21.40 0.0M
2023-05-09 21.20 21.20 21.20 21.20 0.0M
2023-05-08 21.20 21.20 21.20 21.20 0.0M
2023-05-05 20.60 20.60 20.60 20.60 0.0M
2023-05-04 21.00 21.00 21.00 21.00 0.0M
2023-05-03 21.00 21.00 21.00 21.00 0.0M
2023-05-02 21.40 21.40 21.40 21.40 0.0M
2023-04-28 21.40 21.40 21.40 21.40 0.0M
2023-04-27 20.80 20.80 20.80 20.80 0.0M
2023-04-26 21.80 21.80 21.80 21.80 0.0M
2023-04-25 22.40 22.40 22.40 22.40 0.0M
2023-04-24 22.40 22.40 22.40 22.40 0.0M
2023-04-21 22.40 22.40 22.40 22.40 0.0M
2023-04-20 22.20 22.20 22.20 22.20 0.0M
2023-04-19 22.40 22.40 22.40 22.40 0.0M
2023-04-18 22.00 22.00 22.00 22.00 0.0M
2023-04-17 21.60 21.60 21.60 21.60 0.0M
2023-04-14 21.60 21.60 21.60 21.60 0.0M
2023-04-13 21.60 21.60 21.60 21.60 0.0M
2023-04-12 21.60 21.60 21.60 21.60 0.0M
2023-04-11 22.00 22.00 22.00 22.00 0.0M
2023-04-06 22.00 22.00 22.00 22.00 0.0M
2023-04-05 22.60 22.60 22.60 22.60 0.0M
2023-04-04 23.20 23.20 23.20 23.20 0.0M
2023-04-03 23.40 23.40 23.40 23.40 0.0M
2023-03-31 22.60 22.60 22.60 22.60 0.0M
2023-03-30 23.40 23.40 23.40 23.40 0.0M
2023-03-29 24.00 24.00 24.00 24.00 0.0M
2023-03-28 24.00 24.00 24.00 24.00 0.0M
2023-03-27 24.00 24.00 24.00 24.00 0.0M
2023-03-24 24.00 24.00 24.00 24.00 0.0M
2023-03-23 23.40 23.40 23.40 23.40 0.0M
2023-03-22 25.40 25.40 25.40 25.40 0.0M
2023-03-21 25.20 25.20 25.20 25.20 0.0M
2023-03-20 24.80 24.80 24.80 24.80 0.0M
2023-03-17 25.60 25.60 25.60 25.60 0.0M
2023-03-16 25.20 25.20 25.20 25.20 0.0M
2023-03-15 25.80 25.80 25.80 25.80 0.0M
2023-03-14 25.00 25.00 25.00 25.00 0.0M
2023-03-13 25.00 25.00 25.00 25.00 0.0M
2023-03-10 25.80 25.80 25.80 25.80 0.0M
2023-03-09 26.00 26.00 26.00 26.00 0.0M
2023-03-08 26.00 26.00 26.00 26.00 0.0M
2023-03-07 25.60 25.60 25.60 25.60 0.0M
2023-03-06 26.40 26.40 26.40 26.40 0.0M
2023-03-03 26.40 26.40 26.40 26.40 0.0M
2023-03-02 25.40 25.40 25.40 25.40 0.0M
2023-03-01 25.20 25.20 25.20 25.20 0.0M
2023-02-28 25.00 25.00 25.00 25.00 0.0M
2023-02-27 25.00 25.00 25.00 25.00 0.0M
2023-02-24 25.00 25.00 25.00 25.00 0.0M
2023-02-23 25.00 25.00 25.00 25.00 0.0M
2023-02-22 24.60 24.60 24.60 24.60 0.0M
2023-02-21 25.00 25.00 25.00 25.00 0.0M
2023-02-20 25.00 25.00 25.00 25.00 0.0M
2023-02-17 24.60 24.60 24.60 24.60 0.0M
2023-02-16 24.20 24.20 24.20 24.20 0.0M
2023-02-15 24.40 24.40 24.40 24.40 0.0M
2023-02-14 24.80 24.80 24.80 24.80 0.0M
2023-02-13 24.80 24.80 24.80 24.80 0.0M
2023-02-10 24.40 24.40 24.40 24.40 0.0M
2023-02-09 24.80 24.80 24.80 24.80 0.0M
2023-02-08 25.00 25.00 25.00 25.00 0.0M
2023-02-07 25.20 25.20 25.20 25.20 0.0M
2023-02-06 25.40 25.40 25.40 25.40 0.0M
2023-02-03 24.80 24.80 24.80 24.80 0.0M
2023-02-02 24.20 24.20 24.20 24.20 0.0M
2023-02-01 24.20 24.60 24.20 24.60 0.0M
2023-01-31 23.40 23.40 23.40 23.40 0.0M
2023-01-30 23.60 23.60 23.40 23.40 0.0M
2023-01-27 23.00 23.00 23.00 23.00 0.0M
2023-01-26 22.80 22.80 22.80 22.80 0.0M
2023-01-25 22.40 22.40 22.40 22.40 0.0M
2023-01-24 21.80 21.80 21.80 21.80 0.0M
2023-01-23 21.80 21.80 21.80 21.80 0.0M
2023-01-20 22.20 22.20 22.20 22.20 0.0M
2023-01-19 22.60 22.60 22.60 22.60 0.0M
2023-01-18 23.00 23.00 23.00 23.00 0.0M
2023-01-17 23.20 23.20 23.20 23.20 0.0M
2023-01-16 23.20 23.20 23.20 23.20 0.0M
2023-01-13 23.20 23.20 23.20 23.20 0.0M
2023-01-12 23.40 23.40 23.40 23.40 0.0M
2023-01-11 23.20 23.20 23.20 23.20 0.0M
2023-01-10 23.00 23.00 23.00 23.00 0.0M
2023-01-09 23.60 23.60 23.60 23.60 0.0M
2023-01-06 23.80 23.80 23.80 23.80 0.0M
2023-01-05 23.80 23.80 23.80 23.80 0.0M
2023-01-04 23.60 23.60 23.60 23.60 0.0M
2023-01-03 23.60 23.60 23.60 23.60 0.0M
2023-01-02 23.60 23.60 23.60 23.60 0.0M