Enapter

H2OG
🏛️ germany →
1.64
Last Update: 2025-09-30
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
2021-12-30 23.10 23.10 23.10 23.10 0.0M
2021-12-29 23.50 23.50 23.50 23.50 0.0M
2021-12-28 23.15 23.95 23.15 23.95 0.0M
2021-12-27 23.60 23.70 23.60 23.70 0.0M
2021-12-23 23.60 23.70 23.00 23.70 0.0M
2021-12-22 23.15 23.30 23.15 23.30 0.0M
2021-12-21 22.65 23.75 22.65 23.65 0.0M
2021-12-20 22.40 23.20 22.40 23.20 0.0M
2021-12-17 22.55 22.75 22.25 22.45 0.0M
2021-12-16 23.35 23.35 22.20 22.20 0.0M
2021-12-15 23.25 23.75 23.05 23.75 0.0M
2021-12-14 23.65 23.65 23.65 23.65 0.0M
2021-12-13 23.50 23.80 23.50 23.80 0.0M
2021-12-10 23.30 23.45 23.30 23.45 0.0M
2021-12-09 23.35 23.50 23.10 23.40 0.0M
2021-12-08 23.10 23.90 23.10 23.40 0.0M
2021-12-07 23.30 23.60 23.30 23.45 0.0M
2021-12-06 23.55 23.94 23.35 23.94 0.0M
2021-12-03 23.65 23.65 23.30 23.30 0.0M
2021-12-02 23.90 23.90 23.90 23.90 0.0M
2021-12-01 24.14 24.59 24.14 24.59 0.0M
2021-11-30 23.65 23.65 23.65 23.65 0.0M
2021-11-29 22.65 23.75 22.65 23.75 0.0M
2021-11-26 23.99 24.84 22.10 22.10 0.0M
2021-11-25 23.80 24.54 23.80 24.54 0.0M
2021-11-24 24.64 24.64 24.09 24.09 0.0M
2021-11-23 24.84 24.94 24.44 24.44 0.0M
2021-11-22 24.74 24.74 24.74 24.74 0.0M
2021-11-19 24.89 24.89 24.89 24.89 0.0M
2021-11-18 24.99 25.39 24.94 25.34 0.0M
2021-11-17 25.44 25.44 24.69 24.69 0.0M
2021-11-16 25.94 25.94 24.84 24.84 0.0M
2021-11-15 24.49 24.94 23.94 24.44 0.0M
2021-11-12 23.55 23.55 23.55 23.55 0.0M
2021-11-11 22.95 23.40 22.95 23.40 0.0M
2021-11-10 23.94 23.94 23.30 23.75 0.0M
2021-11-09 23.45 23.45 22.90 23.45 0.0M
2021-11-08 22.35 23.45 22.35 23.45 0.0M
2021-11-05 22.65 23.30 22.25 22.25 0.0M
2021-11-04 21.70 22.30 21.05 22.30 0.0M
2021-11-03 22.70 23.25 21.15 22.05 0.0M
2021-11-02 23.94 24.09 22.75 23.10 0.0M
2021-11-01 26.49 26.49 23.45 23.60 0.0M
2021-10-29 27.14 27.14 24.84 24.84 0.0M
2021-10-28 27.59 27.89 26.94 27.89 0.0M
2021-10-27 28.09 28.09 27.69 27.69 0.0M
2021-10-26 27.79 27.79 27.79 27.79 0.0M
2021-10-25 30.33 30.33 27.44 27.94 0.0M
2021-10-22 29.43 29.43 29.43 29.43 0.0M
2021-10-21 29.88 29.88 29.38 29.38 0.0M
2021-10-20 27.44 28.04 27.44 28.04 0.0M
2021-10-19 26.99 28.43 26.99 28.43 0.0M
2021-10-18 25.74 28.14 25.74 26.94 0.0M
2021-10-15 25.89 26.49 25.14 25.49 0.0M
2021-10-14 24.29 25.09 24.14 25.09 0.0M
2021-10-13 24.34 25.09 24.34 25.09 0.0M
2021-10-12 24.34 24.34 24.24 24.24 0.0M
2021-10-11 25.09 25.09 24.59 24.79 0.0M
2021-10-08 24.29 24.89 24.29 24.89 0.0M
2021-10-07 23.99 25.09 23.99 25.09 0.0M
2021-10-06 23.99 24.09 23.90 24.09 0.0M
2021-10-05 24.69 24.69 24.09 24.09 0.0M
2021-10-04 23.99 25.64 23.99 25.04 0.0M
2021-10-01 23.94 24.19 23.94 24.19 0.0M
2021-09-30 24.34 24.34 24.34 24.34 0.0M
2021-09-29 24.99 24.99 24.69 24.69 0.0M
2021-09-28 25.19 25.79 24.99 24.99 0.0M
2021-09-27 26.74 26.74 25.39 25.84 0.0M
2021-09-24 25.59 25.94 25.59 25.94 0.0M
2021-09-23 25.74 25.74 25.74 25.74 0.0M
2021-09-22 25.84 25.84 25.84 25.84 0.0M
2021-09-21 26.04 26.19 26.04 26.19 0.0M
2021-09-20 26.44 26.44 25.99 26.19 0.0M
2021-09-17 24.94 24.94 24.94 24.94 0.0M
2021-09-16 24.99 25.39 24.94 25.39 0.0M
2021-09-15 24.94 25.64 24.94 25.64 0.0M
2021-09-14 24.59 25.24 24.59 25.24 0.0M
2021-09-13 24.44 25.24 24.44 25.24 0.0M
2021-09-10 24.54 24.54 24.54 24.54 0.0M
2021-09-09 24.34 24.34 24.34 24.34 0.0M
2021-09-08 24.14 25.14 24.14 25.14 0.0M
2021-09-07 23.94 24.99 23.94 24.99 0.0M
2021-09-06 23.75 24.19 23.75 23.90 0.0M
2021-09-03 24.04 24.04 24.04 24.04 0.0M
2021-09-02 23.80 23.80 23.80 23.80 0.0M
2021-09-01 23.45 24.34 23.45 23.94 0.0M
2021-08-31 23.25 23.90 23.25 23.90 0.0M
2021-08-30 24.39 24.39 24.39 24.39 0.0M
2021-08-27 24.29 24.29 24.29 24.29 0.0M
2021-08-26 26.04 26.04 26.04 26.04 0.0M
2021-08-25 23.94 25.64 22.55 25.64 0.0M
2021-08-24 24.09 24.09 24.09 24.09 0.0M
2021-08-23 24.99 25.04 24.99 24.99 0.0M
2021-08-20 25.99 25.99 25.44 25.44 0.0M
2021-08-19 26.44 26.94 26.44 26.94 0.0M
2021-08-18 26.34 26.34 26.34 26.34 0.0M
2021-08-17 26.49 26.94 26.29 26.29 0.0M
2021-08-16 26.19 26.19 26.19 26.19 0.0M
2021-08-13 25.44 26.04 25.44 26.04 0.0M
2021-08-12 25.89 25.89 25.74 25.79 0.0M
2021-08-11 25.99 25.99 25.99 25.99 0.0M
2021-08-10 26.44 26.54 26.44 26.44 0.0M
2021-08-09 26.64 27.19 26.44 26.44 0.0M
2021-08-06 27.14 27.14 26.49 26.54 0.0M
2021-08-05 26.54 26.84 26.54 26.84 0.0M
2021-08-04 26.44 26.44 26.44 26.44 0.0M
2021-08-03 26.79 26.79 26.44 26.44 0.0M
2021-08-02 26.79 27.34 26.79 27.34 0.0M
2021-07-30 26.44 26.44 26.44 26.44 0.0M
2021-07-29 26.89 26.94 26.49 26.49 0.0M
2021-07-28 26.99 26.99 26.94 26.94 0.0M
2021-07-27 26.94 26.94 26.94 26.94 0.0M
2021-07-26 27.44 27.49 27.29 27.49 0.0M
2021-07-23 26.64 27.44 26.64 27.39 0.0M
2021-07-22 26.49 26.49 26.49 26.49 0.0M
2021-07-21 26.84 26.84 26.84 26.84 0.0M
2021-07-20 26.94 26.99 26.94 26.99 0.0M
2021-07-19 27.79 27.79 27.14 27.14 0.0M
2021-07-16 26.64 26.64 26.64 26.64 0.0M
2021-07-15 26.64 27.94 26.64 27.94 0.0M
2021-07-14 26.99 27.04 26.99 27.04 0.0M
2021-07-13 26.94 26.99 26.94 26.99 0.0M
2021-07-12 26.54 26.54 26.54 26.54 0.0M
2021-07-09 26.54 27.14 26.54 26.74 0.0M
2021-07-08 26.54 26.89 26.54 26.89 0.0M
2021-07-07 26.64 26.64 26.64 26.64 0.0M
2021-07-06 27.94 27.94 26.99 27.04 0.0M
2021-07-05 28.93 28.93 26.94 26.94 0.0M
2021-07-02 26.49 26.84 26.49 26.84 0.0M
2021-07-01 26.49 26.69 26.49 26.69 0.0M
2021-06-30 26.84 27.34 26.84 27.34 0.0M
2021-06-29 26.59 27.04 26.59 27.04 0.0M
2021-06-28 26.49 27.19 26.49 27.19 0.0M
2021-06-25 26.59 26.59 26.59 26.59 0.0M
2021-06-24 26.04 26.04 26.04 26.04 0.0M
2021-06-23 27.04 27.29 26.34 26.89 0.0M
2021-06-22 26.84 28.04 26.84 27.44 0.0M
2021-06-21 26.84 27.74 26.84 27.74 0.0M
2021-06-18 26.94 26.94 26.94 26.94 0.0M
2021-06-17 26.64 28.53 26.64 27.29 0.0M
2021-06-16 26.44 27.89 26.44 27.44 0.0M
2021-06-15 26.04 26.04 26.04 26.04 0.0M
2021-06-14 25.69 27.14 25.69 26.39 0.0M
2021-06-11 24.44 27.44 24.44 25.84 0.0M
2021-06-10 24.04 24.04 24.04 24.04 0.0M
2021-06-09 24.94 24.94 24.94 24.94 0.0M
2021-06-08 26.44 26.44 26.44 26.44 0.0M
2021-06-07 27.34 27.34 26.09 26.64 0.0M
2021-06-04 26.74 26.74 26.29 26.29 0.0M
2021-06-03 25.64 27.09 25.64 27.09 0.0M
2021-06-02 23.90 27.14 23.90 27.14 0.0M
2021-06-01 23.70 23.70 23.70 23.70 0.0M
2021-05-31 23.55 23.94 23.55 23.94 0.0M
2021-05-28 23.30 23.80 23.30 23.80 0.0M
2021-05-27 23.25 23.65 23.25 23.35 0.0M
2021-05-26 22.90 24.09 22.90 24.09 0.0M
2021-05-25 23.45 23.45 23.30 23.40 0.0M
2021-05-21 22.75 22.95 22.75 22.95 0.0M
2021-05-20 22.30 23.75 22.30 23.75 0.0M
2021-05-19 23.75 23.75 22.95 22.95 0.0M
2021-05-18 22.45 22.45 22.45 22.45 0.0M
2021-05-17 24.14 24.14 22.35 22.90 0.0M
2021-05-14 22.30 22.55 22.30 22.55 0.0M
2021-05-13 22.70 22.95 22.70 22.95 0.0M
2021-05-12 22.20 22.95 22.20 22.95 0.0M
2021-05-11 22.40 22.90 21.95 22.65 0.0M
2021-05-10 24.44 24.44 22.55 22.55 0.0M
2021-05-07 21.65 21.65 21.65 21.65 0.0M
2021-05-06 22.55 22.65 21.70 21.70 0.0M
2021-05-05 21.60 22.05 21.50 22.05 0.0M
2021-05-04 21.95 22.10 21.75 21.75 0.0M
2021-05-03 21.95 22.25 21.95 22.00 0.0M
2021-04-30 21.80 23.94 21.80 22.95 0.0M
2021-04-29 21.75 21.75 21.75 21.75 0.0M
2021-04-28 21.35 22.40 21.35 22.40 0.0M
2021-04-27 22.20 22.20 21.95 21.95 0.0M
2021-04-26 22.35 22.70 22.35 22.70 0.0M
2021-04-23 22.20 22.75 22.20 22.75 0.0M
2021-04-22 22.15 23.25 22.15 23.25 0.0M
2021-04-21 25.94 25.94 22.35 22.35 0.0M
2021-04-20 21.40 23.90 21.40 23.90 0.0M
2021-04-19 20.95 21.85 20.50 21.85 0.0M
2021-04-16 21.95 21.95 19.56 19.77 0.0M
2021-04-15 21.95 21.95 21.45 21.50 0.0M
2021-04-14 22.50 22.85 22.15 22.15 0.0M
2021-04-13 23.60 23.90 22.55 23.05 0.0M
2021-04-12 24.49 24.49 23.80 23.99 0.0M
2021-04-09 24.79 25.29 24.69 24.69 0.0M
2021-04-08 26.64 26.64 24.84 25.69 0.0M
2021-04-07 25.64 26.64 25.64 26.64 0.0M
2021-04-06 25.34 25.54 24.09 25.44 0.0M
2021-04-01 26.54 26.94 25.14 25.74 0.0M
2021-03-31 25.94 26.94 25.94 26.94 0.0M
2021-03-30 26.54 26.54 26.14 26.14 0.0M
2021-03-29 29.73 29.73 26.54 27.14 0.0M
2021-03-26 29.53 29.53 27.14 27.14 0.0M
2021-03-25 29.73 29.73 27.94 28.73 0.0M
2021-03-24 26.34 29.13 26.34 29.13 0.0M
2021-03-23 26.34 28.33 26.34 26.54 0.0M
2021-03-22 26.34 27.74 26.34 26.94 0.0M
2021-03-19 26.94 26.94 26.94 26.94 0.0M
2021-03-18 26.34 26.34 26.34 26.34 0.0M
2021-03-17 26.94 27.94 26.94 26.94 0.0M
2021-03-16 28.73 28.73 27.74 27.74 0.0M
2021-03-15 26.94 29.73 26.94 28.73 0.0M
2021-03-12 26.94 26.94 26.94 26.94 0.0M
2021-03-11 26.94 27.34 26.94 26.94 0.0M
2021-03-10 27.74 27.74 27.14 27.14 0.0M
2021-03-09 25.54 27.94 25.54 27.94 0.0M
2021-03-08 26.94 26.94 25.74 26.14 0.0M
2021-03-05 27.94 28.33 27.94 27.94 0.0M
2021-03-04 28.14 28.93 27.94 27.94 0.0M
2021-03-03 30.93 30.93 29.93 29.93 0.0M
2021-03-02 28.93 30.93 28.93 30.93 0.0M
2021-03-01 28.14 29.53 28.14 29.53 0.0M
2021-02-26 28.93 29.13 27.94 29.13 0.0M
2021-02-25 28.33 29.53 27.94 28.14 0.0M
2021-02-24 28.93 29.93 28.53 28.73 0.0M
2021-02-23 30.93 30.93 28.33 28.73 0.0M
2021-02-22 33.91 33.91 29.80 30.78 0.0M
2021-02-19 29.99 30.38 29.60 29.60 0.0M
2021-02-18 33.91 33.91 29.40 30.19 0.0M
2021-02-17 34.30 34.70 32.74 34.11 0.0M
2021-02-16 32.34 33.72 32.34 33.32 0.0M
2021-02-15 31.56 34.30 31.56 32.34 0.0M
2021-02-12 34.11 36.07 33.13 34.89 0.0M
2021-02-11 38.03 38.03 34.50 34.50 0.0M
2021-02-10 34.30 36.26 33.32 34.30 0.0M
2021-02-09 34.30 34.30 31.17 31.56 0.0M
2021-02-08 33.13 34.70 24.50 29.40 0.0M
2021-02-05 34.30 34.30 33.13 33.32 0.0M
2021-02-04 34.70 35.09 31.36 35.09 0.0M
2021-02-03 35.09 35.87 33.52 34.50 0.0M
2021-02-02 34.30 36.46 34.30 36.07 0.0M
2021-02-01 39.99 39.99 34.30 34.50 0.0M
2021-01-29 39.79 39.79 37.05 37.05 0.0M
2021-01-28 39.60 39.60 35.28 38.62 0.0M
2021-01-27 40.58 40.58 37.44 38.81 0.0M
2021-01-26 39.21 42.34 37.05 38.81 0.0M
2021-01-25 37.83 37.83 32.54 37.64 0.0M
2021-01-22 36.07 37.64 35.68 37.64 0.0M
2021-01-21 40.97 40.97 36.85 37.24 0.0M
2021-01-20 38.42 41.17 36.26 40.97 0.0M
2021-01-19 33.32 37.83 33.32 37.83 0.0M
2021-01-18 31.36 34.89 30.38 34.89 0.0M
2021-01-15 33.72 33.72 29.21 31.36 0.0M
2021-01-14 30.38 33.32 29.60 31.36 0.0M
2021-01-13 26.07 29.40 25.48 28.03 0.0M
2021-01-12 25.09 26.27 24.90 26.07 0.0M
2021-01-11 26.27 26.27 24.50 25.48 0.0M
2021-01-08 26.27 26.46 25.48 25.48 0.0M
2021-01-07 27.25 27.25 26.07 26.86 0.0M
2021-01-06 24.90 27.25 24.11 27.25 0.0M
2021-01-05 25.09 26.07 24.50 25.48 0.0M
2021-01-04 26.46 27.64 24.90 24.90 0.0M