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
2023-12-29 8.70 9.30 8.70 9.30 0.0M
2023-12-28 8.00 8.98 8.00 8.98 0.0M
2023-12-27 7.90 8.14 7.90 8.00 0.0M
2023-12-22 7.76 8.22 7.76 8.22 0.0M
2023-12-21 7.72 7.72 7.72 7.72 0.0M
2023-12-20 7.50 7.74 7.50 7.74 0.0M
2023-12-19 7.50 7.60 7.50 7.58 0.0M
2023-12-18 8.14 8.14 7.60 7.60 0.0M
2023-12-15 7.42 8.18 7.42 7.76 0.0M
2023-12-14 7.78 7.96 7.78 7.96 0.0M
2023-12-13 8.00 8.10 8.00 8.10 0.0M
2023-12-12 8.00 8.00 8.00 8.00 0.0M
2023-12-11 8.50 8.50 8.08 8.20 0.0M
2023-12-08 8.40 8.40 8.40 8.40 0.0M
2023-12-07 8.24 8.24 8.24 8.24 0.0M
2023-12-06 8.50 8.50 8.36 8.42 0.0M
2023-12-05 8.60 8.60 8.50 8.50 0.0M
2023-12-04 8.90 8.90 8.54 8.54 0.0M
2023-12-01 8.84 9.12 8.80 8.80 0.0M
2023-11-30 8.98 9.32 8.98 9.12 0.0M
2023-11-29 8.90 9.00 8.88 9.00 0.0M
2023-11-28 8.60 8.90 8.60 8.90 0.0M
2023-11-27 8.20 8.20 8.20 8.20 0.0M
2023-11-24 8.66 8.90 8.66 8.90 0.0M
2023-11-23 8.56 9.00 8.56 8.90 0.0M
2023-11-22 8.68 9.00 8.68 8.82 0.0M
2023-11-21 9.50 9.50 8.68 8.68 0.0M
2023-11-20 9.82 9.82 9.50 9.50 0.0M
2023-11-17 9.60 9.60 9.60 9.60 0.0M
2023-11-16 9.62 10.25 9.60 9.60 0.0M
2023-11-15 9.72 9.94 9.66 9.90 0.0M
2023-11-14 9.46 9.72 9.46 9.72 0.0M
2023-11-13 9.68 9.68 9.68 9.68 0.0M
2023-11-10 9.38 9.78 9.38 9.78 0.0M
2023-11-09 9.74 9.74 9.62 9.62 0.0M
2023-11-08 9.74 9.74 9.74 9.74 0.0M
2023-11-07 10.15 10.15 10.15 10.15 0.0M
2023-11-06 10.40 10.40 10.40 10.40 0.0M
2023-11-03 10.25 10.25 10.25 10.25 0.0M
2023-11-02 10.35 10.60 10.35 10.60 0.0M
2023-11-01 10.85 10.85 10.85 10.85 0.0M
2023-10-31 10.10 10.55 10.10 10.55 0.0M
2023-10-30 10.50 10.50 10.50 10.50 0.0M
2023-10-27 10.25 10.55 10.25 10.55 0.0M
2023-10-26 10.10 10.10 10.10 10.10 0.0M
2023-10-25 10.15 10.70 10.15 10.70 0.0M
2023-10-24 10.55 10.55 10.55 10.55 0.0M
2023-10-23 10.75 10.75 10.35 10.35 0.0M
2023-10-20 10.75 10.75 10.75 10.75 0.0M
2023-10-19 10.80 10.80 10.80 10.80 0.0M
2023-10-18 11.00 11.00 11.00 11.00 0.0M
2023-10-17 10.80 11.25 10.80 11.00 0.0M
2023-10-16 11.25 11.25 11.25 11.25 0.0M
2023-10-13 11.05 11.05 11.05 11.05 0.0M
2023-10-12 10.65 10.65 10.65 10.65 0.0M
2023-10-11 10.55 10.85 10.55 10.85 0.0M
2023-10-10 10.60 10.60 10.60 10.60 0.0M
2023-10-09 10.45 10.45 10.45 10.45 0.0M
2023-10-06 10.80 10.80 10.65 10.65 0.0M
2023-10-05 11.35 11.35 11.35 11.35 0.0M
2023-10-04 11.55 11.55 11.55 11.55 0.0M
2023-10-03 11.60 11.95 11.60 11.95 0.0M
2023-10-02 12.80 12.80 12.80 12.80 0.0M
2023-09-29 12.15 12.15 12.15 12.15 0.0M
2023-09-28 12.25 12.25 12.25 12.25 0.0M
2023-09-27 12.15 12.50 12.15 12.50 0.0M
2023-09-26 12.05 12.35 12.05 12.35 0.0M
2023-09-25 12.15 12.15 12.15 12.15 0.0M
2023-09-22 12.30 12.30 12.25 12.25 0.0M
2023-09-21 12.50 12.50 12.50 12.50 0.0M
2023-09-20 12.30 12.30 12.30 12.30 0.0M
2023-09-19 12.15 12.40 12.15 12.40 0.0M
2023-09-18 12.00 12.00 12.00 12.00 0.0M
2023-09-15 12.15 12.75 12.15 12.75 0.0M
2023-09-14 12.40 12.40 12.40 12.40 0.0M
2023-09-13 12.45 12.45 12.45 12.45 0.0M
2023-09-12 12.45 12.75 12.45 12.75 0.0M
2023-09-11 12.55 12.60 12.55 12.60 0.0M
2023-09-08 12.30 12.30 12.30 12.30 0.0M
2023-09-07 12.00 12.00 12.00 12.00 0.0M
2023-09-06 12.15 12.15 12.15 12.15 0.0M
2023-09-05 12.10 12.10 12.10 12.10 0.0M
2023-09-04 12.15 12.15 12.15 12.15 0.0M
2023-09-01 12.50 12.60 12.50 12.60 0.0M
2023-08-31 12.10 12.10 12.10 12.10 0.0M
2023-08-30 12.10 12.10 12.00 12.00 0.0M
2023-08-29 12.15 12.35 12.00 12.35 0.0M
2023-08-28 12.30 12.30 12.10 12.10 0.0M
2023-08-25 11.75 12.00 11.75 12.00 0.0M
2023-08-24 11.10 12.10 11.10 12.10 0.0M
2023-08-23 11.05 11.05 11.05 11.05 0.0M
2023-08-22 11.30 11.30 11.30 11.30 0.0M
2023-08-21 11.30 11.30 11.30 11.30 0.0M
2023-08-18 11.45 11.55 11.45 11.55 0.0M
2023-08-17 11.70 11.80 11.70 11.80 0.0M
2023-08-16 11.55 11.70 11.55 11.60 0.0M
2023-08-15 11.70 11.95 11.70 11.95 0.0M
2023-08-14 11.80 11.95 11.80 11.95 0.0M
2023-08-11 11.90 11.90 11.90 11.90 0.0M
2023-08-10 11.80 12.05 11.80 12.05 0.0M
2023-08-09 12.10 12.10 12.00 12.00 0.0M
2023-08-08 12.00 12.50 12.00 12.45 0.0M
2023-08-07 11.65 12.35 11.65 12.35 0.0M
2023-08-04 11.30 11.30 11.30 11.30 0.0M
2023-08-03 11.25 11.25 11.25 11.25 0.0M
2023-08-02 11.30 11.30 11.30 11.30 0.0M
2023-08-01 11.70 11.70 11.70 11.70 0.0M
2023-07-31 12.15 12.15 12.15 12.15 0.0M
2023-07-28 11.75 12.00 11.75 12.00 0.0M
2023-07-27 11.40 12.20 11.40 12.20 0.0M
2023-07-26 11.30 11.30 11.30 11.30 0.0M
2023-07-25 11.25 11.25 11.25 11.25 0.0M
2023-07-24 11.15 11.75 11.15 11.75 0.0M
2023-07-21 11.80 11.80 11.40 11.40 0.0M
2023-07-20 11.15 11.35 11.15 11.35 0.0M
2023-07-19 11.75 11.75 11.60 11.60 0.0M
2023-07-18 11.75 11.75 11.75 11.75 0.0M
2023-07-17 11.85 11.85 11.75 11.75 0.0M
2023-07-14 11.60 12.00 11.60 12.00 0.0M
2023-07-13 11.65 11.65 11.65 11.65 0.0M
2023-07-12 12.30 12.30 12.05 12.05 0.0M
2023-07-11 12.55 12.55 12.40 12.40 0.0M
2023-07-10 12.55 12.55 12.55 12.55 0.0M
2023-07-07 12.15 12.15 12.15 12.15 0.0M
2023-07-06 12.40 12.40 12.40 12.40 0.0M
2023-07-05 12.25 13.10 12.25 13.10 0.0M
2023-07-04 12.35 12.35 12.35 12.35 0.0M
2023-07-03 12.40 12.40 12.40 12.40 0.0M
2023-06-30 12.45 12.75 12.45 12.75 0.0M
2023-06-29 11.95 11.95 11.95 11.95 0.0M
2023-06-28 11.95 11.95 11.95 11.95 0.0M
2023-06-27 12.00 12.00 12.00 12.00 0.0M
2023-06-26 12.00 12.00 12.00 12.00 0.0M
2023-06-23 12.15 12.45 12.05 12.45 0.0M
2023-06-22 12.30 12.30 12.30 12.30 0.0M
2023-06-21 12.05 12.05 12.05 12.05 0.0M
2023-06-20 12.95 12.95 12.95 12.95 0.0M
2023-06-19 12.85 12.85 12.80 12.80 0.0M
2023-06-16 12.55 12.55 12.55 12.55 0.0M
2023-06-15 12.55 12.55 12.55 12.55 0.0M
2023-06-14 12.45 12.45 12.45 12.45 0.0M
2023-06-13 12.30 12.30 12.30 12.30 0.0M
2023-06-12 13.60 13.60 13.05 13.05 0.0M
2023-06-09 12.90 13.80 12.90 13.80 0.0M
2023-06-08 12.95 12.95 12.95 12.95 0.0M
2023-06-07 11.85 13.00 11.85 13.00 0.0M
2023-06-06 11.90 11.90 11.85 11.85 0.0M
2023-06-05 11.55 12.05 11.55 12.05 0.0M
2023-06-02 11.15 11.15 11.15 11.15 0.0M
2023-06-01 11.70 11.70 11.70 11.70 0.0M
2023-05-31 11.00 11.00 10.95 10.95 0.0M
2023-05-30 10.70 11.25 10.70 11.25 0.0M
2023-05-29 10.70 10.95 10.70 10.95 0.0M
2023-05-26 11.80 11.80 10.40 10.40 0.0M
2023-05-25 10.70 11.10 10.70 11.10 0.0M
2023-05-24 10.65 11.15 10.65 11.15 0.0M
2023-05-23 10.25 10.50 10.25 10.50 0.0M
2023-05-22 11.40 11.40 10.40 10.65 0.0M
2023-05-19 11.55 11.55 11.45 11.45 0.0M
2023-05-18 11.95 11.95 11.95 11.95 0.0M
2023-05-17 12.15 12.20 12.15 12.20 0.0M
2023-05-16 12.10 12.10 12.10 12.10 0.0M
2023-05-15 11.95 11.95 11.95 11.95 0.0M
2023-05-12 11.95 12.20 11.95 12.20 0.0M
2023-05-11 12.25 12.25 12.00 12.00 0.0M
2023-05-10 12.55 12.55 12.55 12.55 0.0M
2023-05-09 13.00 13.00 12.55 12.55 0.0M
2023-05-08 13.95 13.95 13.95 13.95 0.0M
2023-05-05 13.20 13.60 13.20 13.60 0.0M
2023-05-04 13.05 13.05 13.05 13.05 0.0M
2023-05-03 13.00 13.00 13.00 13.00 0.0M
2023-05-02 13.05 13.05 13.05 13.05 0.0M
2023-04-28 12.85 12.85 12.85 12.85 0.0M
2023-04-27 12.90 12.90 12.90 12.90 0.0M
2023-04-26 13.10 13.45 12.20 12.20 0.0M
2023-04-25 13.50 13.50 13.50 13.50 0.0M
2023-04-24 14.20 14.20 14.20 14.20 0.0M
2023-04-21 13.50 13.50 13.50 13.50 0.0M
2023-04-20 13.70 13.70 13.70 13.70 0.0M
2023-04-19 14.05 14.05 14.00 14.05 0.0M
2023-04-18 14.05 14.05 14.00 14.00 0.0M
2023-04-17 14.05 14.05 14.05 14.05 0.0M
2023-04-14 14.00 14.00 14.00 14.00 0.0M
2023-04-13 14.15 14.15 14.15 14.15 0.0M
2023-04-12 14.10 14.10 14.10 14.10 0.0M
2023-04-11 14.50 14.50 14.50 14.50 0.0M
2023-04-06 14.60 14.60 14.60 14.60 0.0M
2023-04-05 14.60 14.60 14.60 14.60 0.0M
2023-04-04 14.15 15.30 14.15 15.30 0.0M
2023-04-03 14.10 14.10 14.10 14.10 0.0M
2023-03-31 14.00 14.80 14.00 14.80 0.0M
2023-03-30 14.35 14.60 14.35 14.60 0.0M
2023-03-29 13.60 14.60 13.60 14.35 0.0M
2023-03-28 13.40 13.40 13.40 13.40 0.0M
2023-03-27 13.15 13.15 13.15 13.15 0.0M
2023-03-24 12.50 12.50 12.50 12.50 0.0M
2023-03-23 12.10 13.10 12.10 13.10 0.0M
2023-03-22 12.05 12.05 12.05 12.05 0.0M
2023-03-21 12.25 12.65 12.25 12.65 0.0M
2023-03-20 12.55 12.55 11.85 11.85 0.0M
2023-03-17 12.80 12.80 12.80 12.80 0.0M
2023-03-16 11.70 11.70 11.70 11.70 0.0M
2023-03-15 12.75 12.75 12.60 12.60 0.0M
2023-03-14 12.65 12.65 12.65 12.65 0.0M
2023-03-13 12.80 12.90 12.30 12.30 0.0M
2023-03-10 13.05 13.05 12.80 12.80 0.0M
2023-03-09 13.15 13.15 13.15 13.15 0.0M
2023-03-08 13.45 13.45 13.45 13.45 0.0M
2023-03-07 13.70 13.70 13.70 13.70 0.0M
2023-03-06 13.45 13.45 13.45 13.45 0.0M
2023-03-03 13.45 13.45 13.45 13.45 0.0M
2023-03-02 12.90 12.90 12.90 12.90 0.0M
2023-03-01 12.80 13.55 12.80 13.55 0.0M
2023-02-28 13.55 13.55 13.20 13.20 0.0M
2023-02-27 13.50 14.10 13.50 14.10 0.0M
2023-02-24 14.05 14.05 13.75 13.95 0.0M
2023-02-23 14.75 14.75 14.10 14.10 0.0M
2023-02-22 14.55 14.95 14.55 14.95 0.0M
2023-02-21 14.75 15.00 14.75 15.00 0.0M
2023-02-20 14.55 14.75 14.55 14.75 0.0M
2023-02-17 15.25 15.25 15.25 15.25 0.0M
2023-02-16 15.25 15.25 15.25 15.25 0.0M
2023-02-15 15.25 15.25 15.25 15.25 0.0M
2023-02-14 15.55 15.55 15.10 15.45 0.0M
2023-02-13 15.80 15.80 15.45 15.45 0.0M
2023-02-10 16.05 16.05 16.05 16.05 0.0M
2023-02-09 15.45 15.45 15.45 15.45 0.0M
2023-02-08 15.75 15.75 15.60 15.60 0.0M
2023-02-07 15.90 16.15 15.90 16.15 0.0M
2023-02-06 15.75 15.75 15.50 15.50 0.0M
2023-02-03 15.65 16.60 15.65 16.35 0.0M
2023-02-02 16.35 16.35 15.50 15.50 0.0M
2023-02-01 15.55 16.15 15.55 16.15 0.0M
2023-01-31 14.85 16.00 14.85 16.00 0.0M
2023-01-30 14.05 14.05 14.05 14.05 0.0M
2023-01-27 14.60 14.60 14.60 14.60 0.0M
2023-01-26 14.65 14.65 14.65 14.65 0.0M
2023-01-25 14.80 15.00 14.65 15.00 0.0M
2023-01-24 14.95 14.95 14.95 14.95 0.0M
2023-01-23 15.75 15.75 15.75 15.75 0.0M
2023-01-20 14.90 14.90 14.90 14.90 0.0M
2023-01-19 14.80 15.20 14.80 15.20 0.0M
2023-01-18 14.65 15.00 14.65 15.00 0.0M
2023-01-17 14.45 15.00 14.45 14.70 0.0M
2023-01-16 15.00 15.00 15.00 15.00 0.0M
2023-01-13 14.05 14.70 14.05 14.70 0.0M
2023-01-12 13.95 14.70 13.85 14.70 0.0M
2023-01-11 14.45 14.45 14.20 14.20 0.0M
2023-01-10 13.55 13.95 13.55 13.95 0.0M
2023-01-09 13.30 13.30 13.30 13.30 0.0M
2023-01-06 13.20 13.20 13.20 13.20 0.0M
2023-01-05 13.75 13.85 13.75 13.85 0.0M
2023-01-04 13.90 14.10 13.90 14.10 0.0M
2023-01-03 14.55 14.55 14.35 14.35 0.0M
2023-01-02 14.15 14.60 14.15 14.60 0.0M