Digital Invest eV

ENGLG
🏛️ germany →
0.03
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
2023-12-29 4.14 4.14 4.14 4.14 0.0M
2023-12-28 4.18 4.18 4.16 4.16 0.0M
2023-12-27 4.18 4.18 4.18 4.18 0.0M
2023-12-22 4.02 4.20 4.02 4.20 0.0M
2023-12-21 4.14 4.20 4.14 4.20 0.0M
2023-12-20 4.18 4.20 4.18 4.20 0.0M
2023-12-19 4.20 4.20 4.10 4.16 0.0M
2023-12-18 4.18 4.20 4.18 4.20 0.0M
2023-12-15 4.10 4.20 4.10 4.20 0.0M
2023-12-14 4.10 4.12 4.10 4.12 0.0M
2023-12-13 4.10 4.10 4.08 4.08 0.0M
2023-12-12 4.10 4.12 4.10 4.12 0.0M
2023-12-11 4.10 4.12 4.10 4.12 0.0M
2023-12-08 3.98 4.04 3.98 4.04 0.0M
2023-12-07 4.14 4.14 4.00 4.00 0.0M
2023-12-06 4.14 4.16 4.14 4.16 0.0M
2023-12-05 4.10 4.10 4.10 4.10 0.0M
2023-12-04 4.10 4.10 4.10 4.10 0.0M
2023-12-01 4.02 4.02 4.02 4.02 0.0M
2023-11-30 4.10 4.12 4.10 4.12 0.0M
2023-11-29 4.02 4.04 4.02 4.04 0.0M
2023-11-28 4.10 4.12 4.10 4.12 0.0M
2023-11-27 4.10 4.10 4.10 4.10 0.0M
2023-11-24 4.10 4.12 4.10 4.12 0.0M
2023-11-23 4.20 4.20 4.12 4.12 0.0M
2023-11-22 4.28 4.30 4.28 4.30 0.0M
2023-11-21 4.20 4.22 4.20 4.22 0.0M
2023-11-20 4.20 4.22 4.20 4.22 0.0M
2023-11-17 4.28 4.30 4.28 4.30 0.0M
2023-11-16 4.28 4.28 4.28 4.28 0.0M
2023-11-15 4.28 4.30 4.28 4.30 0.0M
2023-11-14 4.28 4.30 4.28 4.30 0.0M
2023-11-13 4.28 4.28 4.26 4.26 0.0M
2023-11-10 4.28 4.28 4.28 4.28 0.0M
2023-11-09 4.28 4.30 4.28 4.30 0.0M
2023-11-08 4.28 4.28 4.28 4.28 0.0M
2023-11-07 4.36 4.38 4.36 4.38 0.0M
2023-11-06 4.28 4.30 4.28 4.30 0.0M
2023-11-03 4.28 4.30 4.28 4.30 0.0M
2023-11-02 4.60 4.60 4.60 4.60 0.0M
2023-11-01 4.52 4.54 4.52 4.54 0.0M
2023-10-31 4.52 4.54 4.52 4.54 0.0M
2023-10-30 4.52 4.54 4.52 4.54 0.0M
2023-10-27 4.60 4.60 4.60 4.60 0.0M
2023-10-26 4.60 4.60 4.60 4.60 0.0M
2023-10-25 4.52 4.54 4.52 4.54 0.0M
2023-10-24 4.52 4.54 4.52 4.54 0.0M
2023-10-23 4.52 4.54 4.52 4.54 0.0M
2023-10-20 4.52 4.54 4.52 4.54 0.0M
2023-10-19 4.60 4.62 4.60 4.62 0.0M
2023-10-18 4.74 4.74 4.52 4.52 0.0M
2023-10-17 4.74 4.76 4.74 4.76 0.0M
2023-10-16 4.74 4.74 4.74 4.74 0.0M
2023-10-13 4.82 4.84 4.82 4.84 0.0M
2023-10-12 4.74 4.76 4.74 4.76 0.0M
2023-10-11 4.80 4.80 4.76 4.76 0.0M
2023-10-10 4.74 4.82 4.74 4.82 0.0M
2023-10-09 4.74 4.76 4.74 4.76 0.0M
2023-10-06 4.74 4.76 4.74 4.76 0.0M
2023-10-05 4.74 4.76 4.74 4.76 0.0M
2023-10-04 4.76 4.78 4.76 4.78 0.0M
2023-10-03 4.76 4.78 4.76 4.78 0.0M
2023-10-02 4.68 4.68 4.60 4.60 0.0M
2023-09-29 4.68 4.70 4.68 4.70 0.0M
2023-09-28 4.90 4.90 4.70 4.70 0.0M
2023-09-27 4.90 5.00 4.90 5.00 0.0M
2023-09-26 5.10 5.10 5.00 5.00 0.0M
2023-09-25 5.10 5.10 5.10 5.10 0.0M
2023-09-22 5.10 5.15 5.10 5.15 0.0M
2023-09-21 5.10 5.15 5.10 5.15 0.0M
2023-09-20 5.15 5.20 5.15 5.20 0.0M
2023-09-19 4.28 4.28 4.28 4.28 0.0M
2023-09-18 4.22 4.40 4.22 4.40 0.0M
2023-09-15 3.62 4.50 3.62 4.20 0.0M
2023-09-14 3.62 3.62 3.54 3.54 0.0M
2023-09-13 3.64 3.64 3.56 3.56 0.0M
2023-09-12 4.20 4.20 4.20 4.20 0.0M
2023-09-11 3.92 3.92 3.92 3.92 0.0M
2023-09-08 4.30 4.30 4.30 4.30 0.0M
2023-09-07 4.78 4.78 4.28 4.28 0.0M
2023-09-06 4.96 4.96 4.70 4.70 0.0M
2023-09-05 4.96 4.96 4.88 4.88 0.0M
2023-09-04 4.88 4.88 4.88 4.88 0.0M
2023-09-01 4.70 4.82 4.70 4.82 0.0M
2023-08-31 5.40 5.40 4.74 4.74 0.0M
2023-08-30 5.40 5.40 5.30 5.30 0.0M
2023-08-29 5.40 5.40 5.25 5.25 0.0M
2023-08-28 5.40 5.40 5.35 5.35 0.0M
2023-08-25 5.40 5.40 5.35 5.35 0.0M
2023-08-24 5.25 5.25 5.25 5.25 0.0M
2023-08-23 5.40 5.40 5.25 5.25 0.0M
2023-08-22 5.40 5.40 5.25 5.25 0.0M
2023-08-21 5.25 5.25 5.20 5.20 0.0M
2023-08-18 5.60 5.60 5.60 5.60 0.0M
2023-08-17 5.50 5.55 5.50 5.55 0.0M
2023-08-16 5.40 5.45 5.40 5.45 0.0M
2023-08-15 5.45 5.45 5.40 5.40 0.0M
2023-08-14 5.35 5.35 5.30 5.30 0.0M
2023-08-11 5.35 5.35 5.35 5.35 0.0M
2023-08-10 5.35 5.35 5.30 5.30 0.0M
2023-08-09 5.35 5.35 5.25 5.25 0.0M
2023-08-08 5.35 5.35 5.25 5.25 0.0M
2023-08-07 5.60 5.60 5.60 5.60 0.0M
2023-08-04 5.60 5.60 5.40 5.40 0.0M
2023-08-03 5.80 5.80 5.45 5.45 0.0M
2023-08-02 5.80 5.80 5.75 5.75 0.0M
2023-08-01 5.75 5.75 5.75 5.75 0.0M
2023-07-31 5.80 5.80 5.75 5.75 0.0M
2023-07-28 5.80 5.80 5.75 5.75 0.0M
2023-07-27 5.80 5.80 5.75 5.75 0.0M
2023-07-26 5.80 5.80 5.75 5.75 0.0M
2023-07-25 5.80 5.80 5.75 5.75 0.0M
2023-07-24 5.80 5.80 5.75 5.75 0.0M
2023-07-21 5.80 5.80 5.75 5.75 0.0M
2023-07-20 5.80 5.80 5.70 5.70 0.0M
2023-07-19 5.80 5.80 5.75 5.75 0.0M
2023-07-18 5.80 5.80 5.75 5.75 0.0M
2023-07-17 5.80 5.80 5.80 5.80 0.0M
2023-07-14 5.80 5.80 5.80 5.80 0.0M
2023-07-13 5.80 5.80 5.75 5.75 0.0M
2023-07-12 5.80 5.80 5.80 5.80 0.0M
2023-07-11 5.80 6.00 5.80 6.00 0.0M
2023-07-10 5.80 5.80 5.75 5.75 0.0M
2023-07-07 5.90 5.90 5.55 5.55 0.0M
2023-07-06 5.90 5.90 5.85 5.85 0.0M
2023-07-05 5.90 5.90 5.85 5.85 0.0M
2023-07-04 5.90 5.90 5.85 5.85 0.0M
2023-07-03 6.00 6.00 6.00 6.00 0.0M
2023-06-30 5.95 5.95 5.90 5.90 0.0M
2023-06-29 5.95 5.95 5.95 5.95 0.0M
2023-06-28 5.95 5.95 5.90 5.90 0.0M
2023-06-27 5.95 5.95 5.90 5.90 0.0M
2023-06-26 6.00 6.00 5.95 5.95 0.0M
2023-06-23 6.00 6.00 5.95 5.95 0.0M
2023-06-22 6.00 6.00 5.95 5.95 0.0M
2023-06-21 6.00 6.00 5.95 5.95 0.0M
2023-06-20 6.00 6.00 5.95 5.95 0.0M
2023-06-19 6.00 6.00 6.00 6.00 0.0M
2023-06-16 6.00 6.00 5.95 5.95 0.0M
2023-06-15 6.10 6.10 6.00 6.00 0.0M
2023-06-14 6.00 6.10 6.00 6.10 0.0M
2023-06-13 6.00 6.10 6.00 6.10 0.0M
2023-06-12 6.05 6.05 5.95 5.95 0.0M
2023-06-09 5.95 6.00 5.95 6.00 0.0M
2023-06-08 5.95 5.95 5.95 5.95 0.0M
2023-06-07 6.05 6.05 5.90 5.90 0.0M
2023-06-06 6.05 6.05 5.95 5.95 0.0M
2023-06-05 5.95 6.05 5.95 6.00 0.0M
2023-06-02 5.90 5.90 5.85 5.85 0.0M
2023-06-01 5.80 5.80 5.75 5.75 0.0M
2023-05-31 5.70 5.70 5.65 5.65 0.0M
2023-05-30 5.60 5.60 5.60 5.60 0.0M
2023-05-29 5.60 5.60 5.60 5.60 0.0M
2023-05-26 5.75 5.75 5.60 5.60 0.0M
2023-05-25 6.15 6.15 5.65 5.65 0.0M
2023-05-24 5.80 5.80 5.75 5.75 0.0M
2023-05-23 5.65 5.70 5.65 5.70 0.0M
2023-05-22 5.65 5.65 5.65 5.65 0.0M
2023-05-19 5.85 5.85 5.70 5.70 0.0M
2023-05-18 5.95 5.95 5.95 5.95 0.0M
2023-05-17 5.95 5.95 5.90 5.90 0.0M
2023-05-16 5.95 5.95 5.95 5.95 0.0M
2023-05-15 5.85 5.85 5.85 5.85 0.0M
2023-05-12 5.85 5.85 5.80 5.80 0.0M
2023-05-11 5.85 5.90 5.85 5.90 0.0M
2023-05-10 5.95 5.95 5.95 5.95 0.0M
2023-05-09 5.95 5.95 5.90 5.90 0.0M
2023-05-08 5.95 5.95 5.70 5.70 0.0M
2023-05-05 5.95 5.95 5.90 5.90 0.0M
2023-05-04 5.85 5.95 5.85 5.90 0.0M
2023-05-03 5.80 5.80 5.80 5.80 0.0M
2023-05-02 5.70 5.70 5.70 5.70 0.0M
2023-04-28 5.80 5.80 5.75 5.75 0.0M
2023-04-27 5.80 5.80 5.75 5.75 0.0M
2023-04-26 5.80 5.80 5.75 5.75 0.0M
2023-04-25 5.80 5.80 5.75 5.75 0.0M
2023-04-24 5.80 5.80 5.75 5.75 0.0M
2023-04-21 5.70 5.70 5.70 5.70 0.0M
2023-04-20 5.80 5.80 5.75 5.75 0.0M
2023-04-19 5.70 5.75 5.70 5.75 0.0M
2023-04-18 5.80 5.80 5.75 5.75 0.0M
2023-04-17 5.80 5.80 5.80 5.80 0.0M
2023-04-14 5.80 5.80 5.75 5.75 0.0M
2023-04-13 5.80 5.80 5.75 5.75 0.0M
2023-04-12 5.70 5.75 5.70 5.75 0.0M
2023-04-11 5.80 5.80 5.70 5.70 0.0M
2023-04-06 5.70 5.75 5.70 5.75 0.0M
2023-04-05 5.70 5.75 5.70 5.75 0.0M
2023-04-04 5.70 5.75 5.70 5.75 0.0M
2023-04-03 5.80 5.80 5.75 5.75 0.0M
2023-03-31 5.90 5.90 5.85 5.85 0.0M
2023-03-30 5.90 6.00 5.85 5.85 0.0M
2023-03-29 5.90 5.90 5.85 5.85 0.0M
2023-03-28 5.90 5.90 5.85 5.85 0.0M
2023-03-27 5.90 5.90 5.85 5.85 0.0M
2023-03-24 5.90 5.90 5.85 5.85 0.0M
2023-03-23 5.90 5.90 5.85 5.85 0.0M
2023-03-22 5.90 5.90 5.85 5.85 0.0M
2023-03-21 5.90 5.90 5.85 5.85 0.0M
2023-03-20 5.90 5.90 5.85 5.85 0.0M
2023-03-17 5.90 5.90 5.85 5.85 0.0M
2023-03-16 5.90 5.90 5.90 5.90 0.0M
2023-03-15 6.00 6.10 6.00 6.10 0.0M
2023-03-14 6.10 6.10 6.05 6.05 0.0M
2023-03-13 6.00 6.10 6.00 6.10 0.0M
2023-03-10 6.05 6.10 6.05 6.10 0.0M
2023-03-09 6.15 6.15 6.10 6.10 0.0M
2023-03-08 6.25 6.25 6.05 6.05 0.0M
2023-03-07 6.40 6.40 6.35 6.35 0.0M
2023-03-06 6.40 6.40 6.25 6.25 0.0M
2023-03-03 6.50 6.50 6.10 6.10 0.0M
2023-03-02 6.65 6.65 6.50 6.50 0.0M
2023-03-01 6.65 6.65 6.55 6.55 0.0M
2023-02-28 6.65 6.65 6.60 6.60 0.0M
2023-02-27 6.65 6.65 6.65 6.65 0.0M
2023-02-24 6.30 6.55 6.30 6.55 0.0M
2023-02-23 6.20 6.20 6.20 6.20 0.0M
2023-02-22 6.35 6.35 6.25 6.25 0.0M
2023-02-21 6.50 6.50 6.45 6.45 0.0M
2023-02-20 6.45 6.45 6.45 6.45 0.0M
2023-02-17 6.65 6.65 6.60 6.60 0.0M
2023-02-16 6.75 6.75 6.75 6.75 0.0M
2023-02-15 6.65 6.75 6.65 6.70 0.0M
2023-02-14 6.75 6.75 6.70 6.70 0.0M
2023-02-13 7.00 7.00 7.00 7.00 0.0M
2023-02-10 6.95 6.95 6.75 6.75 0.0M
2023-02-09 6.95 6.95 6.95 6.95 0.0M
2023-02-08 6.90 6.90 6.90 6.90 0.0M
2023-02-07 7.20 7.20 6.90 6.90 0.0M
2023-02-06 7.20 7.20 7.20 7.20 0.0M
2023-02-03 7.20 7.20 7.15 7.15 0.0M
2023-02-02 7.20 7.20 7.15 7.15 0.0M
2023-02-01 8.20 8.20 7.45 7.45 0.0M
2023-01-31 6.00 7.80 6.00 7.80 0.0M
2023-01-30 6.10 6.10 6.05 6.05 0.0M
2023-01-27 5.90 5.95 5.90 5.95 0.0M
2023-01-26 5.90 5.90 5.85 5.85 0.0M
2023-01-25 5.80 5.80 5.75 5.75 0.0M
2023-01-24 5.50 5.65 5.50 5.65 0.0M
2023-01-23 5.55 5.55 5.55 5.55 0.0M
2023-01-20 5.35 5.40 5.35 5.40 0.0M
2023-01-19 5.30 5.30 5.30 5.30 0.0M
2023-01-18 5.30 5.30 5.25 5.25 0.0M
2023-01-17 5.30 5.40 5.30 5.40 0.0M
2023-01-16 5.30 5.30 5.30 5.30 0.0M
2023-01-13 5.20 5.20 5.05 5.05 0.0M
2023-01-12 5.10 5.15 5.10 5.15 0.0M
2023-01-11 5.00 5.00 5.00 5.00 0.0M
2023-01-10 5.00 5.00 5.00 5.00 0.0M
2023-01-09 4.98 5.00 4.98 5.00 0.0M
2023-01-06 5.15 5.15 4.82 4.82 0.0M
2023-01-05 5.15 5.15 5.05 5.05 0.0M
2023-01-04 5.00 5.00 5.00 5.00 0.0M
2023-01-03 5.00 5.00 4.92 4.92 0.0M
2023-01-02 5.20 5.20 5.20 5.20 0.0M