Energizer

ENR
🏛️ germany →
20.80
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
2021-12-30 34.80 34.80 34.80 34.80 0.0M
2021-12-29 34.60 35.00 34.60 35.00 0.0M
2021-12-28 34.20 34.20 34.20 34.20 0.0M
2021-12-27 33.80 33.80 33.80 33.80 0.0M
2021-12-23 33.40 33.40 33.40 33.40 0.0M
2021-12-22 33.40 33.40 33.40 33.40 0.0M
2021-12-21 33.40 33.40 33.40 33.40 0.0M
2021-12-20 32.80 32.80 32.80 32.80 0.0M
2021-12-17 33.20 33.20 33.20 33.20 0.0M
2021-12-16 33.80 33.80 33.80 33.80 0.0M
2021-12-15 34.60 34.60 34.60 34.60 0.0M
2021-12-14 34.40 34.40 34.40 34.40 0.0M
2021-12-13 34.80 34.80 34.80 34.80 0.0M
2021-12-10 34.60 34.60 34.60 34.60 0.0M
2021-12-09 34.60 35.20 34.60 35.20 0.0M
2021-12-08 34.60 34.60 34.60 34.60 0.0M
2021-12-07 34.80 34.80 34.80 34.80 0.0M
2021-12-06 34.00 34.00 34.00 34.00 0.0M
2021-12-03 33.00 33.00 33.00 33.00 0.0M
2021-12-02 33.00 33.00 33.00 33.00 0.0M
2021-12-01 32.80 32.80 32.80 32.80 0.0M
2021-11-30 32.40 32.40 32.40 32.40 0.0M
2021-11-29 34.40 34.40 33.60 33.60 0.0M
2021-11-26 34.40 34.40 34.40 34.40 0.0M
2021-11-25 35.20 35.20 35.20 35.20 0.0M
2021-11-24 34.60 35.00 34.60 35.00 0.0M
2021-11-23 34.40 34.40 34.40 34.40 0.0M
2021-11-22 33.60 33.60 33.60 33.60 0.0M
2021-11-19 33.00 33.00 33.00 33.00 0.0M
2021-11-18 34.00 34.00 33.00 33.00 0.0M
2021-11-17 34.40 34.40 34.40 34.40 0.0M
2021-11-16 33.80 34.40 33.80 34.40 0.0M
2021-11-15 33.20 33.60 33.20 33.60 0.0M
2021-11-12 34.60 34.60 34.60 34.60 0.0M
2021-11-11 34.00 34.00 34.00 34.00 0.0M
2021-11-10 33.00 33.00 33.00 33.00 0.0M
2021-11-09 32.80 33.40 32.80 33.40 0.0M
2021-11-08 33.00 33.80 33.00 33.80 0.0M
2021-11-05 32.40 32.40 32.40 32.40 0.0M
2021-11-04 32.60 32.60 32.60 32.60 0.0M
2021-11-03 32.00 32.00 32.00 32.00 0.0M
2021-11-02 31.80 31.80 31.80 31.80 0.0M
2021-11-01 31.40 31.40 31.40 31.40 0.0M
2021-10-29 31.00 31.00 31.00 31.00 0.0M
2021-10-28 31.00 31.00 31.00 31.00 0.0M
2021-10-27 31.40 31.40 31.40 31.40 0.0M
2021-10-26 31.80 31.80 31.80 31.80 0.0M
2021-10-25 31.40 31.40 31.40 31.40 0.0M
2021-10-22 31.80 31.80 31.80 31.80 0.0M
2021-10-21 31.80 32.40 31.80 32.40 0.0M
2021-10-20 31.60 31.60 31.60 31.60 0.0M
2021-10-19 31.60 32.00 31.60 32.00 0.0M
2021-10-18 32.40 32.40 32.40 32.40 0.0M
2021-10-15 32.60 32.60 32.60 32.60 0.0M
2021-10-14 32.60 32.60 32.60 32.60 0.0M
2021-10-13 32.80 32.80 32.80 32.80 0.0M
2021-10-12 32.80 32.80 32.80 32.80 0.0M
2021-10-11 33.40 33.40 33.40 33.40 0.0M
2021-10-08 33.80 33.80 33.80 33.80 0.0M
2021-10-07 34.00 34.00 34.00 34.00 0.0M
2021-10-06 33.60 33.60 33.60 33.60 0.0M
2021-10-05 34.20 34.20 34.20 34.20 0.0M
2021-10-04 33.80 33.80 33.80 33.80 0.0M
2021-10-01 33.40 33.40 33.40 33.40 0.0M
2021-09-30 34.20 34.20 34.20 34.20 0.0M
2021-09-29 33.60 33.60 33.60 33.60 0.0M
2021-09-28 33.60 33.60 33.60 33.60 0.0M
2021-09-27 32.80 32.80 32.80 32.80 0.0M
2021-09-24 32.60 32.60 32.60 32.60 0.0M
2021-09-23 32.00 32.20 32.00 32.20 0.0M
2021-09-22 31.60 31.60 31.60 31.60 0.0M
2021-09-21 32.20 32.60 32.20 32.60 0.0M
2021-09-20 32.40 32.40 32.40 32.40 0.0M
2021-09-17 32.40 32.40 32.40 32.40 0.0M
2021-09-16 32.20 32.20 32.20 32.20 0.0M
2021-09-15 32.00 32.40 32.00 32.40 0.0M
2021-09-14 32.60 32.60 32.40 32.40 0.0M
2021-09-13 32.20 32.20 32.20 32.20 0.0M
2021-09-10 32.40 32.40 32.40 32.40 0.0M
2021-09-09 33.00 33.00 33.00 33.00 0.0M
2021-09-08 32.40 32.40 32.40 32.40 0.0M
2021-09-07 33.20 33.20 33.20 33.20 0.0M
2021-09-06 33.20 33.20 33.20 33.20 0.0M
2021-09-03 33.20 33.20 33.20 33.20 0.0M
2021-09-02 33.20 33.20 33.20 33.20 0.0M
2021-09-01 33.20 33.20 33.20 33.20 0.0M
2021-08-31 33.20 34.00 33.20 34.00 0.0M
2021-08-30 32.80 32.80 32.80 32.80 0.0M
2021-08-27 32.80 32.80 32.80 32.80 0.0M
2021-08-26 32.80 32.80 32.80 32.80 0.0M
2021-08-25 32.80 32.80 32.80 32.80 0.0M
2021-08-24 32.80 32.80 32.80 32.80 0.0M
2021-08-23 34.00 34.80 34.00 34.80 0.0M
2021-08-20 33.00 33.00 33.00 33.00 0.0M
2021-08-19 33.60 33.60 33.60 33.60 0.0M
2021-08-18 34.40 34.40 34.40 34.40 0.0M
2021-08-17 33.80 33.80 33.80 33.80 0.0M
2021-08-16 34.20 34.20 34.20 34.20 0.0M
2021-08-13 34.20 34.20 34.20 34.20 0.0M
2021-08-12 34.40 34.40 34.40 34.40 0.0M
2021-08-11 33.60 33.60 33.60 33.60 0.0M
2021-08-10 34.20 34.20 33.80 33.80 0.0M
2021-08-09 34.20 34.20 34.20 34.20 0.0M
2021-08-06 34.60 34.60 34.60 34.60 0.0M
2021-08-05 34.60 34.60 34.60 34.60 0.0M
2021-08-04 35.60 35.60 35.60 35.60 0.0M
2021-08-03 35.40 35.40 35.40 35.40 0.0M
2021-08-02 36.00 36.00 36.00 36.00 0.0M
2021-07-30 35.40 36.20 35.40 36.20 0.0M
2021-07-29 35.00 35.00 35.00 35.00 0.0M
2021-07-28 35.00 35.00 35.00 35.00 0.0M
2021-07-27 35.00 35.40 35.00 35.40 0.0M
2021-07-26 34.00 35.40 34.00 35.40 0.0M
2021-07-23 34.20 34.20 34.20 34.20 0.0M
2021-07-22 34.60 34.60 34.60 34.60 0.0M
2021-07-21 34.20 34.20 34.20 34.20 0.0M
2021-07-20 34.60 34.60 34.60 34.60 0.0M
2021-07-19 34.40 34.40 34.40 34.40 0.0M
2021-07-16 34.40 34.40 34.40 34.40 0.0M
2021-07-15 34.80 34.80 34.80 34.80 0.0M
2021-07-14 35.00 35.00 35.00 35.00 0.0M
2021-07-13 35.80 35.80 35.80 35.80 0.0M
2021-07-12 35.60 35.60 35.60 35.60 0.0M
2021-07-09 35.20 35.20 35.20 35.20 0.0M
2021-07-08 35.80 35.80 35.80 35.80 0.0M
2021-07-07 35.80 35.80 35.80 35.80 0.0M
2021-07-06 35.20 35.20 35.20 35.20 0.0M
2021-07-05 35.40 35.40 35.40 35.40 0.0M
2021-07-02 36.20 36.20 36.20 36.20 0.0M
2021-07-01 36.00 36.80 36.00 36.80 0.0M
2021-06-30 36.40 36.40 36.20 36.20 0.0M
2021-06-29 36.00 36.00 36.00 36.00 0.0M
2021-06-28 35.20 35.20 35.20 35.20 0.0M
2021-06-25 35.40 35.40 35.40 35.40 0.0M
2021-06-24 35.40 35.40 35.40 35.40 0.0M
2021-06-23 35.40 35.40 35.40 35.40 0.0M
2021-06-22 35.40 35.80 35.40 35.80 0.0M
2021-06-21 35.20 35.20 35.20 35.20 0.0M
2021-06-18 36.00 36.00 36.00 36.00 0.0M
2021-06-17 35.80 35.80 35.80 35.80 0.0M
2021-06-16 36.40 36.40 36.40 36.40 0.0M
2021-06-15 36.40 36.40 36.40 36.40 0.0M
2021-06-14 36.60 36.60 36.60 36.60 0.0M
2021-06-11 36.00 36.00 36.00 36.00 0.0M
2021-06-10 36.20 36.20 36.20 36.20 0.0M
2021-06-09 35.80 35.80 35.80 35.80 0.0M
2021-06-08 36.00 36.00 36.00 36.00 0.0M
2021-06-07 36.80 36.80 36.80 36.80 0.0M
2021-06-04 37.40 37.40 37.40 37.40 0.0M
2021-06-03 36.40 36.40 36.40 36.40 0.0M
2021-06-02 37.60 37.60 37.60 37.60 0.0M
2021-06-01 37.40 37.40 37.40 37.40 0.0M
2021-05-31 37.40 37.40 37.40 37.40 0.0M
2021-05-28 37.60 37.60 37.60 37.60 0.0M
2021-05-27 37.60 37.60 37.60 37.60 0.0M
2021-05-26 37.40 37.40 37.40 37.40 0.0M
2021-05-25 37.60 37.60 37.60 37.60 0.0M
2021-05-21 37.40 37.40 37.40 37.40 0.0M
2021-05-20 37.40 38.00 37.40 37.60 0.0M
2021-05-19 37.60 37.80 37.60 37.80 0.0M
2021-05-18 38.80 38.80 38.80 38.80 0.0M
2021-05-17 39.20 39.20 39.20 39.20 0.0M
2021-05-14 39.00 39.00 39.00 39.00 0.0M
2021-05-13 38.80 38.80 38.80 38.80 0.0M
2021-05-12 40.60 40.60 40.60 40.60 0.0M
2021-05-11 41.20 41.20 41.20 41.20 0.0M
2021-05-10 42.20 42.20 41.40 41.40 0.0M
2021-05-07 40.60 40.60 40.60 40.60 0.0M
2021-05-06 40.20 40.20 40.20 40.20 0.0M
2021-05-05 41.40 41.40 41.40 41.40 0.0M
2021-05-04 41.00 41.00 41.00 41.00 0.0M
2021-05-03 40.80 40.80 40.80 40.80 0.0M
2021-04-30 41.00 41.00 41.00 41.00 0.0M
2021-04-29 41.00 41.00 41.00 41.00 0.0M
2021-04-28 41.00 41.00 41.00 41.00 0.0M
2021-04-27 41.20 41.20 41.20 41.20 0.0M
2021-04-26 41.60 41.60 41.60 41.60 0.0M
2021-04-23 41.80 41.80 41.80 41.80 0.0M
2021-04-22 41.60 41.60 41.60 41.60 0.0M
2021-04-21 41.40 41.40 41.40 41.40 0.0M
2021-04-20 41.20 41.20 41.20 41.20 0.0M
2021-04-19 41.00 41.40 41.00 41.40 0.0M
2021-04-16 41.00 41.00 41.00 41.00 0.0M
2021-04-15 40.40 40.60 40.40 40.60 0.0M
2021-04-14 40.20 40.20 40.20 40.20 0.0M
2021-04-13 40.80 40.80 40.80 40.80 0.0M
2021-04-12 40.60 40.60 40.60 40.60 0.0M
2021-04-09 40.80 40.80 40.80 40.80 0.0M
2021-04-08 40.00 40.00 40.00 40.00 0.0M
2021-04-07 39.80 40.60 39.80 40.60 0.0M
2021-04-06 40.00 40.00 40.00 40.00 0.0M
2021-04-01 40.20 41.00 40.20 41.00 0.0M
2021-03-31 41.00 41.20 41.00 41.20 0.0M
2021-03-30 41.00 41.00 41.00 41.00 0.0M
2021-03-29 40.60 40.60 40.60 40.60 0.0M
2021-03-26 40.20 40.20 40.20 40.20 0.0M
2021-03-25 38.60 38.60 38.60 38.60 0.0M
2021-03-24 38.40 38.40 38.40 38.40 0.0M
2021-03-23 39.20 39.20 39.20 39.20 0.0M
2021-03-22 39.60 39.60 39.40 39.40 0.0M
2021-03-19 39.60 40.60 39.60 40.60 0.0M
2021-03-18 40.60 40.60 40.60 40.60 0.0M
2021-03-17 40.60 40.60 40.60 40.60 0.0M
2021-03-16 40.80 40.80 40.40 40.40 0.0M
2021-03-15 40.00 40.00 40.00 40.00 0.0M
2021-03-12 38.40 38.40 38.40 38.40 0.0M
2021-03-11 38.20 38.20 38.20 38.20 0.0M
2021-03-10 37.20 37.20 37.20 37.20 0.0M
2021-03-09 36.80 36.80 36.80 36.80 0.0M
2021-03-08 37.20 37.20 37.20 37.20 0.0M
2021-03-05 35.40 35.40 35.40 35.40 0.0M
2021-03-04 34.80 34.80 34.80 34.80 0.0M
2021-03-03 34.60 35.00 34.60 35.00 0.0M
2021-03-02 35.20 35.20 35.20 35.20 0.0M
2021-03-01 34.40 34.40 34.40 34.40 0.0M
2021-02-26 34.20 34.20 34.20 34.20 0.0M
2021-02-25 35.00 35.00 34.60 34.60 0.0M
2021-02-24 33.60 33.60 33.60 33.60 0.0M
2021-02-23 36.20 36.20 36.20 36.20 0.0M
2021-02-22 36.20 36.20 36.20 36.20 0.0M
2021-02-19 37.80 38.60 37.80 38.60 0.0M
2021-02-18 39.20 39.20 39.20 39.20 0.0M
2021-02-17 38.20 38.20 38.20 38.20 0.0M
2021-02-16 38.20 39.20 38.20 38.80 0.0M
2021-02-15 38.60 38.60 38.60 38.60 0.0M
2021-02-12 37.40 38.20 37.40 38.20 0.0M
2021-02-11 37.80 38.60 37.40 37.40 0.0M
2021-02-10 38.20 39.60 38.20 39.00 0.0M
2021-02-09 40.00 40.00 40.00 40.00 0.0M
2021-02-08 39.20 43.80 39.20 40.20 0.0M
2021-02-05 39.60 39.60 39.60 39.60 0.0M
2021-02-04 38.40 38.40 38.40 38.40 0.0M
2021-02-03 38.60 38.60 38.60 38.60 0.0M
2021-02-02 36.40 36.40 36.40 36.40 0.0M
2021-02-01 35.80 36.00 35.80 36.00 0.0M
2021-01-29 36.60 36.60 36.60 36.60 0.0M
2021-01-28 37.20 37.20 37.20 37.20 0.0M
2021-01-27 38.20 38.20 38.20 38.20 0.0M
2021-01-26 39.60 39.60 39.60 39.60 0.0M
2021-01-25 39.20 39.20 39.20 39.20 0.0M
2021-01-22 39.00 39.00 39.00 39.00 0.0M
2021-01-21 39.40 39.40 39.40 39.40 0.0M
2021-01-20 39.20 39.40 39.20 39.40 0.0M
2021-01-19 39.40 39.40 39.40 39.40 0.0M
2021-01-18 39.40 39.40 39.40 39.40 0.0M
2021-01-15 39.00 39.00 39.00 39.00 0.0M
2021-01-14 38.00 39.00 38.00 39.00 0.0M
2021-01-13 37.80 38.80 37.80 38.80 0.0M
2021-01-12 37.40 37.40 37.40 37.40 0.0M
2021-01-11 36.60 38.20 36.60 38.20 0.0M
2021-01-08 37.00 37.20 37.00 37.20 0.0M
2021-01-07 36.20 36.20 36.20 36.20 0.0M
2021-01-06 34.60 34.60 34.60 34.60 0.0M
2021-01-05 34.20 34.20 34.20 34.20 0.0M
2021-01-04 34.20 34.20 34.20 34.20 0.0M