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
2022-12-30 32.00 32.00 32.00 32.00 0.0M
2022-12-29 31.40 31.40 31.40 31.40 0.0M
2022-12-28 31.80 31.80 31.80 31.80 0.0M
2022-12-27 31.20 31.20 31.20 31.20 0.0M
2022-12-23 31.20 31.20 31.20 31.20 0.0M
2022-12-22 31.40 31.40 31.40 31.40 0.0M
2022-12-21 30.80 30.80 30.80 30.80 0.0M
2022-12-20 31.00 31.00 31.00 31.00 0.0M
2022-12-19 31.40 31.40 31.40 31.40 0.0M
2022-12-16 31.60 31.60 31.60 31.60 0.0M
2022-12-15 32.60 32.60 32.60 32.60 0.0M
2022-12-14 32.60 32.60 32.60 32.60 0.0M
2022-12-13 32.40 32.40 32.40 32.40 0.0M
2022-12-12 32.20 32.60 32.20 32.60 0.0M
2022-12-09 32.60 32.60 32.60 32.60 0.0M
2022-12-08 32.40 32.40 32.40 32.40 0.0M
2022-12-07 32.60 32.60 32.60 32.60 0.0M
2022-12-06 33.00 33.00 33.00 33.00 0.0M
2022-12-05 32.60 33.00 32.60 33.00 0.0M
2022-12-02 32.20 32.80 32.20 32.80 0.0M
2022-12-01 32.40 32.40 32.40 32.40 0.0M
2022-11-30 31.80 31.80 31.80 31.80 0.0M
2022-11-29 31.60 31.60 31.60 31.60 0.0M
2022-11-28 31.40 31.40 31.40 31.40 0.0M
2022-11-25 31.40 31.40 31.40 31.40 0.0M
2022-11-24 31.40 31.40 31.40 31.40 0.0M
2022-11-23 31.60 31.60 31.60 31.60 0.0M
2022-11-22 31.80 31.80 31.80 31.80 0.0M
2022-11-21 30.80 30.80 30.80 30.80 0.0M
2022-11-18 30.60 30.60 30.60 30.60 0.0M
2022-11-17 30.60 30.60 30.60 30.60 0.0M
2022-11-16 30.40 30.40 30.40 30.40 0.0M
2022-11-15 28.40 30.20 28.40 30.20 0.0M
2022-11-14 28.20 28.20 28.20 28.20 0.0M
2022-11-11 28.60 28.60 28.60 28.60 0.0M
2022-11-10 28.00 29.00 28.00 29.00 0.0M
2022-11-09 28.80 28.80 28.80 28.80 0.0M
2022-11-08 29.00 29.00 28.80 28.80 0.0M
2022-11-07 29.00 29.40 29.00 29.40 0.0M
2022-11-04 28.40 28.40 28.40 28.40 0.0M
2022-11-03 28.80 28.80 28.80 28.80 0.0M
2022-11-02 29.40 29.40 29.40 29.40 0.0M
2022-11-01 28.80 28.80 28.80 28.80 0.0M
2022-10-31 29.00 29.00 29.00 29.00 0.0M
2022-10-28 28.40 28.40 28.40 28.40 0.0M
2022-10-27 28.20 28.20 28.20 28.20 0.0M
2022-10-26 28.00 28.00 28.00 28.00 0.0M
2022-10-25 27.60 27.60 27.60 27.60 0.0M
2022-10-24 27.20 27.20 27.20 27.20 0.0M
2022-10-21 26.60 26.60 26.60 26.60 0.0M
2022-10-20 27.40 27.40 27.40 27.40 0.0M
2022-10-19 28.00 28.00 28.00 28.00 0.0M
2022-10-18 27.60 27.60 27.60 27.60 0.0M
2022-10-17 27.20 27.20 27.20 27.20 0.0M
2022-10-14 27.00 27.00 27.00 27.00 0.0M
2022-10-13 26.60 26.60 26.60 26.60 0.0M
2022-10-12 26.60 26.60 26.60 26.60 0.0M
2022-10-11 26.40 26.40 26.40 26.40 0.0M
2022-10-10 26.00 26.00 26.00 26.00 0.0M
2022-10-07 26.00 26.00 26.00 26.00 0.0M
2022-10-06 26.60 26.60 26.60 26.60 0.0M
2022-10-05 26.40 26.40 26.40 26.40 0.0M
2022-10-04 26.20 26.20 26.20 26.20 0.0M
2022-10-03 25.40 25.40 25.40 25.40 0.0M
2022-09-30 25.20 25.20 25.20 25.20 0.0M
2022-09-29 27.00 27.00 27.00 27.00 0.0M
2022-09-28 26.80 26.80 26.80 26.80 0.0M
2022-09-27 27.80 27.80 27.80 27.80 0.0M
2022-09-26 27.60 27.60 27.60 27.60 0.0M
2022-09-23 27.60 27.60 27.60 27.60 0.0M
2022-09-22 28.20 28.20 28.20 28.20 0.0M
2022-09-21 27.80 27.80 27.80 27.80 0.0M
2022-09-20 27.80 27.80 27.80 27.80 0.0M
2022-09-19 27.80 27.80 27.80 27.80 0.0M
2022-09-16 27.60 27.60 27.60 27.60 0.0M
2022-09-15 28.20 28.20 28.20 28.20 0.0M
2022-09-14 28.00 28.00 28.00 28.00 0.0M
2022-09-13 28.80 28.80 28.80 28.80 0.0M
2022-09-12 28.00 28.00 28.00 28.00 0.0M
2022-09-09 27.40 27.40 27.40 27.40 0.0M
2022-09-08 28.20 28.20 28.20 28.20 0.0M
2022-09-07 28.40 28.40 28.40 28.40 0.0M
2022-09-06 28.00 28.00 28.00 28.00 0.0M
2022-09-05 28.20 28.20 28.20 28.20 0.0M
2022-09-02 28.20 28.20 28.20 28.20 0.0M
2022-09-01 27.60 27.60 27.60 27.60 0.0M
2022-08-31 28.60 28.60 28.60 28.60 0.0M
2022-08-30 29.20 30.00 29.20 30.00 0.0M
2022-08-29 29.20 29.20 29.20 29.20 0.0M
2022-08-26 30.40 30.40 30.20 30.20 0.0M
2022-08-25 29.80 29.80 29.80 29.80 0.0M
2022-08-24 30.20 30.20 30.20 30.20 0.0M
2022-08-23 30.60 30.60 30.60 30.60 0.0M
2022-08-22 31.20 31.20 31.20 31.20 0.0M
2022-08-19 31.20 31.20 31.20 31.20 0.0M
2022-08-18 31.00 31.00 31.00 31.00 0.0M
2022-08-17 31.20 31.20 31.20 31.20 0.0M
2022-08-16 31.20 31.20 31.20 31.20 0.0M
2022-08-15 31.20 31.20 31.20 31.20 0.0M
2022-08-12 30.60 30.60 30.60 30.60 0.0M
2022-08-11 29.80 29.80 29.80 29.80 0.0M
2022-08-10 29.80 29.80 29.80 29.80 0.0M
2022-08-09 30.80 30.80 30.80 30.80 0.0M
2022-08-08 29.60 31.40 29.60 31.40 0.0M
2022-08-05 29.20 29.20 29.20 29.20 0.0M
2022-08-04 29.80 29.80 29.80 29.80 0.0M
2022-08-03 29.20 29.80 29.20 29.80 0.0M
2022-08-02 29.20 29.20 29.20 29.20 0.0M
2022-08-01 28.60 28.60 28.60 28.60 0.0M
2022-07-29 29.00 29.00 29.00 29.00 0.0M
2022-07-28 28.60 28.60 28.60 28.60 0.0M
2022-07-27 28.80 28.80 28.80 28.80 0.0M
2022-07-26 28.40 28.40 28.40 28.40 0.0M
2022-07-25 28.80 28.80 28.80 28.80 0.0M
2022-07-22 28.20 28.20 28.20 28.20 0.0M
2022-07-21 28.20 28.20 28.20 28.20 0.0M
2022-07-20 28.40 28.80 28.40 28.80 0.0M
2022-07-19 27.80 27.80 27.80 27.80 0.0M
2022-07-18 28.00 28.00 28.00 28.00 0.0M
2022-07-15 27.60 27.60 27.60 27.60 0.0M
2022-07-14 27.80 27.80 27.80 27.80 0.0M
2022-07-13 27.80 28.40 27.80 28.40 0.0M
2022-07-12 27.40 27.40 27.40 27.40 0.0M
2022-07-11 27.80 27.80 27.80 27.80 0.0M
2022-07-08 28.00 28.00 28.00 28.00 0.0M
2022-07-07 28.20 28.20 28.20 28.20 0.0M
2022-07-06 28.20 28.20 28.20 28.20 0.0M
2022-07-05 27.60 27.60 27.60 27.60 0.0M
2022-07-04 27.40 27.40 27.40 27.40 0.0M
2022-07-01 26.60 26.60 26.60 26.60 0.0M
2022-06-30 26.40 26.80 26.40 26.80 0.0M
2022-06-29 26.60 26.60 26.60 26.60 0.0M
2022-06-28 26.60 26.60 26.60 26.60 0.0M
2022-06-27 26.80 26.80 26.80 26.80 0.0M
2022-06-24 26.40 26.40 26.40 26.40 0.0M
2022-06-23 24.80 26.40 24.80 26.40 0.0M
2022-06-22 24.60 24.60 24.60 24.60 0.0M
2022-06-21 24.60 24.60 24.60 24.60 0.0M
2022-06-20 24.60 24.60 24.60 24.60 0.0M
2022-06-17 24.60 24.60 24.60 24.60 0.0M
2022-06-16 24.80 24.80 24.00 24.00 0.0M
2022-06-15 25.00 25.20 25.00 25.20 0.0M
2022-06-14 26.20 26.20 25.40 25.40 0.0M
2022-06-13 27.20 27.20 27.20 27.20 0.0M
2022-06-10 27.60 27.60 27.60 27.60 0.0M
2022-06-09 27.40 27.40 27.40 27.40 0.0M
2022-06-08 28.20 28.20 28.20 28.20 0.0M
2022-06-07 27.60 27.60 27.60 27.60 0.0M
2022-06-06 28.00 28.00 28.00 28.00 0.0M
2022-06-03 27.40 27.40 27.40 27.40 0.0M
2022-06-02 27.40 27.40 27.40 27.40 0.0M
2022-06-01 27.80 27.80 27.80 27.80 0.0M
2022-05-31 28.60 28.60 28.60 28.60 0.0M
2022-05-30 28.60 28.60 28.60 28.60 0.0M
2022-05-27 28.00 29.00 28.00 29.00 0.0M
2022-05-26 28.20 28.20 28.20 28.20 0.0M
2022-05-25 28.60 28.60 28.60 28.60 0.0M
2022-05-24 28.80 28.80 28.00 28.00 0.0M
2022-05-23 30.00 30.00 30.00 30.00 0.0M
2022-05-20 30.20 30.20 30.20 30.20 0.0M
2022-05-19 30.80 30.80 30.80 30.80 0.0M
2022-05-18 32.00 32.00 32.00 32.00 0.0M
2022-05-17 31.20 31.20 31.20 31.20 0.0M
2022-05-16 31.60 31.60 31.20 31.20 0.0M
2022-05-13 30.60 30.60 30.60 30.60 0.0M
2022-05-12 29.40 29.40 29.40 29.40 0.0M
2022-05-11 29.20 29.20 29.20 29.20 0.0M
2022-05-10 31.40 31.40 31.40 31.40 0.0M
2022-05-09 28.00 31.40 28.00 31.40 0.0M
2022-05-06 28.00 28.00 28.00 28.00 0.0M
2022-05-05 28.80 28.80 28.00 28.00 0.0M
2022-05-04 28.20 28.20 28.20 28.20 0.0M
2022-05-03 28.20 28.20 28.00 28.00 0.0M
2022-05-02 28.60 28.60 28.60 28.60 0.0M
2022-04-29 29.40 29.40 29.40 29.40 0.0M
2022-04-28 29.00 29.00 29.00 29.00 0.0M
2022-04-27 28.60 28.60 28.60 28.60 0.0M
2022-04-26 29.60 29.60 29.60 29.60 0.0M
2022-04-25 29.00 29.00 29.00 29.00 0.0M
2022-04-22 29.00 29.60 29.00 29.60 0.0M
2022-04-21 28.40 28.80 28.40 28.80 0.0M
2022-04-20 28.40 28.40 28.40 28.40 0.0M
2022-04-19 27.60 27.60 27.60 27.60 0.0M
2022-04-14 27.60 27.60 27.60 27.60 0.0M
2022-04-13 27.80 27.80 27.80 27.80 0.0M
2022-04-12 27.60 28.00 27.60 28.00 0.0M
2022-04-11 26.80 26.80 26.80 26.80 0.0M
2022-04-08 27.00 27.00 27.00 27.00 0.0M
2022-04-07 26.80 26.80 26.80 26.80 0.0M
2022-04-06 27.80 27.80 27.20 27.20 0.0M
2022-04-05 28.20 28.20 28.20 28.20 0.0M
2022-04-04 27.80 28.40 27.80 28.40 0.0M
2022-04-01 27.60 27.60 27.60 27.60 0.0M
2022-03-31 27.20 27.60 27.20 27.60 0.0M
2022-03-30 27.40 27.40 27.40 27.40 0.0M
2022-03-29 27.40 27.40 27.40 27.40 0.0M
2022-03-28 27.40 27.40 27.40 27.40 0.0M
2022-03-25 26.80 26.80 26.80 26.80 0.0M
2022-03-24 27.00 28.40 27.00 28.40 0.0M
2022-03-23 27.40 27.40 27.40 27.40 0.0M
2022-03-22 27.40 27.40 27.40 27.40 0.0M
2022-03-21 27.40 27.80 27.40 27.80 0.0M
2022-03-18 27.20 27.20 27.20 27.20 0.0M
2022-03-17 27.40 27.40 27.40 27.40 0.0M
2022-03-16 27.20 27.20 27.20 27.20 0.0M
2022-03-15 26.60 27.60 26.60 27.60 0.0M
2022-03-14 26.80 26.80 26.80 26.80 0.0M
2022-03-11 26.60 26.60 26.60 26.60 0.0M
2022-03-10 27.20 27.20 26.60 26.60 0.0M
2022-03-09 27.20 28.00 27.20 28.00 0.0M
2022-03-08 27.20 27.40 27.20 27.40 0.0M
2022-03-07 28.40 28.40 28.40 28.40 0.0M
2022-03-04 29.40 29.40 28.60 28.60 0.0M
2022-03-03 29.20 29.20 29.20 29.20 0.0M
2022-03-02 28.40 28.40 28.40 28.40 0.0M
2022-03-01 29.60 29.60 29.60 29.60 0.0M
2022-02-28 29.60 29.60 29.60 29.60 0.0M
2022-02-25 29.20 29.20 29.20 29.20 0.0M
2022-02-24 28.80 28.80 28.80 28.80 0.0M
2022-02-23 29.60 29.60 29.60 29.60 0.0M
2022-02-22 29.80 29.80 29.80 29.80 0.0M
2022-02-21 30.20 30.20 29.80 29.80 0.0M
2022-02-18 30.60 30.60 30.60 30.60 0.0M
2022-02-17 30.20 30.20 30.20 30.20 0.0M
2022-02-16 30.00 30.00 30.00 30.00 0.0M
2022-02-15 29.40 29.40 29.40 29.40 0.0M
2022-02-14 29.80 29.80 29.60 29.60 0.0M
2022-02-11 29.80 29.80 29.80 29.80 0.0M
2022-02-10 29.80 30.00 29.80 30.00 0.0M
2022-02-09 30.20 30.20 30.20 30.20 0.0M
2022-02-08 30.40 30.40 30.40 30.40 0.0M
2022-02-07 29.60 29.60 29.60 29.60 0.0M
2022-02-04 32.20 32.20 30.40 30.40 0.0M
2022-02-03 32.20 32.20 32.20 32.20 0.0M
2022-02-02 32.80 32.80 32.80 32.80 0.0M
2022-02-01 33.00 33.00 33.00 33.00 0.0M
2022-01-31 33.40 33.40 33.40 33.40 0.0M
2022-01-28 33.40 33.40 32.60 32.60 0.0M
2022-01-27 32.80 32.80 32.80 32.80 0.0M
2022-01-26 33.80 33.80 33.80 33.80 0.0M
2022-01-25 34.20 34.20 34.20 34.20 0.0M
2022-01-24 34.20 34.20 34.20 34.20 0.0M
2022-01-21 34.20 34.20 34.20 34.20 0.0M
2022-01-20 35.40 35.40 35.40 35.40 0.0M
2022-01-19 35.80 35.80 35.80 35.80 0.0M
2022-01-18 35.40 36.40 35.40 36.40 0.0M
2022-01-17 35.60 35.60 35.60 35.60 0.0M
2022-01-14 35.00 35.00 35.00 35.00 0.0M
2022-01-13 35.00 35.00 35.00 35.00 0.0M
2022-01-12 36.20 36.20 36.20 36.20 0.0M
2022-01-11 35.60 35.60 35.60 35.60 0.0M
2022-01-10 35.80 35.80 35.80 35.80 0.0M
2022-01-07 35.40 35.40 35.40 35.40 0.0M
2022-01-06 35.40 36.00 35.40 36.00 0.0M
2022-01-05 35.80 36.00 35.80 36.00 0.0M
2022-01-04 35.80 36.60 35.80 36.20 0.0M
2022-01-03 35.20 35.20 35.20 35.20 0.0M