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
2023-12-29 28.60 28.60 28.60 28.60 0.0M
2023-12-28 28.60 28.60 28.60 28.60 0.0M
2023-12-27 29.00 29.00 29.00 29.00 0.0M
2023-12-22 28.60 28.60 28.60 28.60 0.0M
2023-12-21 28.60 28.60 28.60 28.60 0.0M
2023-12-20 29.20 29.20 29.20 29.20 0.0M
2023-12-19 29.20 29.20 29.20 29.20 0.0M
2023-12-18 29.00 29.00 29.00 29.00 0.0M
2023-12-15 29.20 29.20 29.20 29.20 0.0M
2023-12-14 29.20 29.20 29.20 29.20 0.0M
2023-12-13 28.80 28.80 28.80 28.80 0.0M
2023-12-12 28.80 28.80 28.80 28.80 0.0M
2023-12-11 28.60 28.60 28.60 28.60 0.0M
2023-12-08 28.60 28.60 28.60 28.60 0.0M
2023-12-07 28.40 28.40 28.40 28.40 0.0M
2023-12-06 28.40 28.40 28.40 28.40 0.0M
2023-12-05 29.00 29.00 29.00 29.00 0.0M
2023-12-04 28.40 28.40 28.40 28.40 0.0M
2023-12-01 28.20 28.20 28.20 28.20 0.0M
2023-11-30 28.20 28.20 28.20 28.20 0.0M
2023-11-29 28.20 28.20 28.20 28.20 0.0M
2023-11-28 28.20 28.20 28.20 28.20 0.0M
2023-11-27 28.40 28.40 28.40 28.40 0.0M
2023-11-24 28.40 28.40 28.40 28.40 0.0M
2023-11-23 28.40 28.40 28.40 28.40 0.0M
2023-11-22 28.00 28.00 28.00 28.00 0.0M
2023-11-21 28.60 28.60 28.60 28.60 0.0M
2023-11-20 29.20 29.20 29.20 29.20 0.0M
2023-11-17 29.60 29.60 29.60 29.60 0.0M
2023-11-16 30.80 30.80 30.80 30.80 0.0M
2023-11-15 32.00 32.00 32.00 32.00 0.0M
2023-11-14 31.20 31.20 31.20 31.20 0.0M
2023-11-13 31.40 31.40 31.40 31.40 0.0M
2023-11-10 31.60 31.60 31.60 31.60 0.0M
2023-11-09 31.40 31.40 31.40 31.40 0.0M
2023-11-08 31.60 31.60 31.60 31.60 0.0M
2023-11-07 31.00 31.00 31.00 31.00 0.0M
2023-11-06 31.00 31.00 31.00 31.00 0.0M
2023-11-03 30.40 30.40 30.40 30.40 0.0M
2023-11-02 29.60 29.60 29.60 29.60 0.0M
2023-11-01 29.80 29.80 29.80 29.80 0.0M
2023-10-31 29.20 29.20 29.20 29.20 0.0M
2023-10-30 29.40 29.40 29.40 29.40 0.0M
2023-10-27 29.80 29.80 29.80 29.80 0.0M
2023-10-26 29.40 29.40 29.40 29.40 0.0M
2023-10-25 29.80 29.80 29.80 29.80 0.0M
2023-10-24 29.20 29.20 29.20 29.20 0.0M
2023-10-23 30.00 30.00 30.00 30.00 0.0M
2023-10-20 30.20 30.20 30.20 30.20 0.0M
2023-10-19 30.40 30.40 30.40 30.40 0.0M
2023-10-18 30.00 30.00 30.00 30.00 0.0M
2023-10-17 29.60 29.60 29.60 29.60 0.0M
2023-10-16 29.20 29.20 29.20 29.20 0.0M
2023-10-13 27.80 27.80 27.80 27.80 0.0M
2023-10-12 28.40 28.40 28.40 28.40 0.0M
2023-10-11 28.40 28.40 28.40 28.40 0.0M
2023-10-10 27.60 27.60 27.60 27.60 0.0M
2023-10-09 27.20 27.20 27.20 27.20 0.0M
2023-10-06 27.20 27.20 27.20 27.20 0.0M
2023-10-05 28.60 28.60 28.60 28.60 0.0M
2023-10-04 28.60 28.60 28.60 28.60 0.0M
2023-10-03 29.60 29.60 29.60 29.60 0.0M
2023-10-02 30.20 30.20 30.20 30.20 0.0M
2023-09-29 30.40 30.40 30.40 30.40 0.0M
2023-09-28 30.00 30.00 30.00 30.00 0.0M
2023-09-27 30.60 30.60 30.60 30.60 0.0M
2023-09-26 30.60 30.60 30.60 30.60 0.0M
2023-09-25 30.60 30.60 30.60 30.60 0.0M
2023-09-22 31.20 31.20 31.20 31.20 0.0M
2023-09-21 31.80 31.80 31.80 31.80 0.0M
2023-09-20 31.80 31.80 31.80 31.80 0.0M
2023-09-19 31.40 31.40 31.40 31.40 0.0M
2023-09-18 32.00 32.00 32.00 32.00 0.0M
2023-09-15 32.20 32.20 32.20 32.20 0.0M
2023-09-14 31.20 31.20 31.20 31.20 0.0M
2023-09-13 31.60 31.60 31.60 31.60 0.0M
2023-09-12 32.20 32.20 32.20 32.20 0.0M
2023-09-11 32.60 32.60 32.60 32.60 0.0M
2023-09-08 32.80 32.80 32.80 32.80 0.0M
2023-09-07 32.80 32.80 32.80 32.80 0.0M
2023-09-06 32.80 32.80 32.80 32.80 0.0M
2023-09-05 31.80 31.80 31.80 31.80 0.0M
2023-09-04 31.60 31.60 31.60 31.60 0.0M
2023-09-01 31.60 31.60 31.60 31.60 0.0M
2023-08-31 32.00 32.00 32.00 32.00 0.0M
2023-08-30 31.80 31.80 31.80 31.80 0.0M
2023-08-29 31.60 31.60 31.60 31.60 0.0M
2023-08-28 31.80 31.80 31.80 31.80 0.0M
2023-08-25 32.00 32.00 32.00 32.00 0.0M
2023-08-24 31.80 31.80 31.80 31.80 0.0M
2023-08-23 31.40 31.40 31.40 31.40 0.0M
2023-08-22 31.00 31.00 31.00 31.00 0.0M
2023-08-21 31.60 31.60 31.60 31.60 0.0M
2023-08-18 31.40 31.40 31.40 31.40 0.0M
2023-08-17 31.20 31.20 31.20 31.20 0.0M
2023-08-16 31.20 31.20 31.20 31.20 0.0M
2023-08-15 31.60 31.60 31.60 31.60 0.0M
2023-08-14 31.60 31.60 31.60 31.60 0.0M
2023-08-11 30.80 30.80 30.80 30.80 0.0M
2023-08-10 31.80 31.80 31.80 31.80 0.0M
2023-08-09 29.80 29.80 29.80 29.80 0.0M
2023-08-08 32.60 32.60 32.60 32.60 0.0M
2023-08-07 32.80 32.80 32.80 32.80 0.0M
2023-08-04 33.60 33.60 33.60 33.60 0.0M
2023-08-03 33.20 33.20 33.20 33.20 0.0M
2023-08-02 32.20 32.20 32.20 32.20 0.0M
2023-08-01 32.20 32.20 32.20 32.20 0.0M
2023-07-31 32.40 32.40 32.40 32.40 0.0M
2023-07-28 31.80 31.80 31.80 31.80 0.0M
2023-07-27 31.60 31.60 31.60 31.60 0.0M
2023-07-26 31.40 31.40 31.40 31.40 0.0M
2023-07-25 30.80 30.80 30.80 30.80 0.0M
2023-07-24 30.20 30.20 30.20 30.20 0.0M
2023-07-21 30.00 30.00 30.00 30.00 0.0M
2023-07-20 30.00 30.00 30.00 30.00 0.0M
2023-07-19 29.60 29.60 29.60 29.60 0.0M
2023-07-18 29.60 29.60 29.60 29.60 0.0M
2023-07-17 29.80 29.80 29.80 29.80 0.0M
2023-07-14 30.20 30.20 30.20 30.20 0.0M
2023-07-13 30.00 30.00 30.00 30.00 0.0M
2023-07-12 30.00 30.00 30.00 30.00 0.0M
2023-07-11 29.80 29.80 29.80 29.80 0.0M
2023-07-10 29.80 29.80 29.80 29.80 0.0M
2023-07-07 29.80 29.80 29.80 29.80 0.0M
2023-07-06 30.40 30.40 30.40 30.40 0.0M
2023-07-05 31.20 31.20 31.20 31.20 0.0M
2023-07-04 31.20 31.20 31.20 31.20 0.0M
2023-07-03 30.60 30.60 30.60 30.60 0.0M
2023-06-30 30.40 30.40 30.40 30.40 0.0M
2023-06-29 30.00 30.00 30.00 30.00 0.0M
2023-06-28 29.80 29.80 29.80 29.80 0.0M
2023-06-27 29.60 29.60 29.60 29.60 0.0M
2023-06-26 29.20 29.20 29.20 29.20 0.0M
2023-06-23 30.20 30.20 30.20 30.20 0.0M
2023-06-22 30.20 30.20 30.20 30.20 0.0M
2023-06-21 29.80 29.80 29.80 29.80 0.0M
2023-06-20 30.80 30.80 30.80 30.80 0.0M
2023-06-19 30.80 30.80 30.80 30.80 0.0M
2023-06-16 30.60 30.60 30.60 30.60 0.0M
2023-06-15 30.40 30.40 30.40 30.40 0.0M
2023-06-14 30.80 30.80 30.80 30.80 0.0M
2023-06-13 30.60 30.60 30.60 30.60 0.0M
2023-06-12 30.60 30.60 30.60 30.60 0.0M
2023-06-09 31.00 31.00 31.00 31.00 0.0M
2023-06-08 30.80 30.80 30.80 30.80 0.0M
2023-06-07 30.60 30.60 30.60 30.60 0.0M
2023-06-06 30.60 30.60 30.60 30.60 0.0M
2023-06-05 31.60 31.60 31.60 31.60 0.0M
2023-06-02 30.60 30.60 30.60 30.60 0.0M
2023-06-01 30.20 30.20 30.20 30.20 0.0M
2023-05-31 30.60 30.60 30.60 30.60 0.0M
2023-05-30 31.80 31.80 31.80 31.80 0.0M
2023-05-29 31.60 31.60 31.60 31.60 0.0M
2023-05-26 31.20 31.20 31.20 31.20 0.0M
2023-05-25 31.40 31.40 31.40 31.40 0.0M
2023-05-24 31.60 31.60 31.60 31.60 0.0M
2023-05-23 31.80 31.80 31.80 31.80 0.0M
2023-05-22 31.80 31.80 31.80 31.80 0.0M
2023-05-19 32.40 32.40 32.40 32.40 0.0M
2023-05-18 32.40 32.40 32.40 32.40 0.0M
2023-05-17 32.00 32.00 32.00 32.00 0.0M
2023-05-16 32.20 32.40 32.20 32.40 0.0M
2023-05-15 32.00 32.00 32.00 32.00 0.0M
2023-05-12 31.80 31.80 31.80 31.80 0.0M
2023-05-11 32.20 32.20 32.20 32.20 0.0M
2023-05-10 32.20 32.20 32.20 32.20 0.0M
2023-05-09 31.20 31.20 31.20 31.20 0.0M
2023-05-08 29.40 31.40 29.40 31.40 0.0M
2023-05-05 28.80 28.80 28.80 28.80 0.0M
2023-05-04 29.80 29.80 29.80 29.80 0.0M
2023-05-03 29.80 29.80 29.80 29.80 0.0M
2023-05-02 30.20 30.20 30.20 30.20 0.0M
2023-04-28 29.80 29.80 29.80 29.80 0.0M
2023-04-27 29.00 29.00 29.00 29.00 0.0M
2023-04-26 29.80 29.80 29.80 29.80 0.0M
2023-04-25 29.20 29.20 29.20 29.20 0.0M
2023-04-24 29.40 29.40 29.40 29.40 0.0M
2023-04-21 29.40 29.40 29.40 29.40 0.0M
2023-04-20 29.20 30.00 29.20 30.00 0.0M
2023-04-19 29.00 29.00 29.00 29.00 0.0M
2023-04-18 28.60 28.60 28.60 28.60 0.0M
2023-04-17 28.60 28.60 28.60 28.60 0.0M
2023-04-14 28.40 28.40 28.40 28.40 0.0M
2023-04-13 28.60 28.60 28.60 28.60 0.0M
2023-04-12 29.20 29.20 29.20 29.20 0.0M
2023-04-11 29.00 29.00 29.00 29.00 0.0M
2023-04-06 29.60 29.60 29.60 29.60 0.0M
2023-04-05 30.40 30.40 30.40 30.40 0.0M
2023-04-04 31.60 31.60 31.60 31.60 0.0M
2023-04-03 31.80 31.80 31.80 31.80 0.0M
2023-03-31 31.00 31.00 31.00 31.00 0.0M
2023-03-30 31.00 31.00 31.00 31.00 0.0M
2023-03-29 30.80 30.80 30.80 30.80 0.0M
2023-03-28 30.40 30.40 30.40 30.40 0.0M
2023-03-27 30.60 30.60 30.60 30.60 0.0M
2023-03-24 30.00 30.00 30.00 30.00 0.0M
2023-03-23 29.80 29.80 29.80 29.80 0.0M
2023-03-22 30.80 30.80 30.80 30.80 0.0M
2023-03-21 30.60 31.00 30.60 31.00 0.0M
2023-03-20 29.80 29.80 29.80 29.80 0.0M
2023-03-17 30.80 31.60 30.80 31.60 0.0M
2023-03-16 31.00 31.00 31.00 31.00 0.0M
2023-03-15 30.80 30.80 30.80 30.80 0.0M
2023-03-14 30.40 30.40 30.40 30.40 0.0M
2023-03-13 31.20 31.20 30.80 30.80 0.0M
2023-03-10 32.00 32.00 32.00 32.00 0.0M
2023-03-09 32.80 32.80 32.80 32.80 0.0M
2023-03-08 32.80 32.80 32.80 32.80 0.0M
2023-03-07 32.80 32.80 32.80 32.80 0.0M
2023-03-06 34.80 34.80 34.80 34.80 0.0M
2023-03-03 34.40 34.40 34.40 34.40 0.0M
2023-03-02 33.60 33.60 33.60 33.60 0.0M
2023-03-01 33.80 33.80 33.80 33.80 0.0M
2023-02-28 33.60 33.60 33.60 33.60 0.0M
2023-02-27 34.00 34.00 34.00 34.00 0.0M
2023-02-24 33.80 33.80 33.80 33.80 0.0M
2023-02-23 33.60 33.60 33.60 33.60 0.0M
2023-02-22 33.60 33.60 33.60 33.60 0.0M
2023-02-21 33.60 33.60 33.60 33.60 0.0M
2023-02-20 33.60 33.60 33.60 33.60 0.0M
2023-02-17 33.20 33.20 33.20 33.20 0.0M
2023-02-16 33.20 33.20 33.20 33.20 0.0M
2023-02-15 33.00 33.00 33.00 33.00 0.0M
2023-02-14 33.20 33.20 33.20 33.20 0.0M
2023-02-13 33.00 33.00 33.00 33.00 0.0M
2023-02-10 32.40 32.40 32.40 32.40 0.0M
2023-02-09 32.20 32.20 32.20 32.20 0.0M
2023-02-08 32.60 32.60 32.60 32.60 0.0M
2023-02-07 32.80 32.80 32.80 32.80 0.0M
2023-02-06 34.20 34.20 34.20 34.20 0.0M
2023-02-03 34.00 34.00 34.00 34.00 0.0M
2023-02-02 33.80 33.80 33.80 33.80 0.0M
2023-02-01 33.80 33.80 33.80 33.80 0.0M
2023-01-31 33.00 33.00 33.00 33.00 0.0M
2023-01-30 33.40 33.40 33.40 33.40 0.0M
2023-01-27 33.40 33.40 33.40 33.40 0.0M
2023-01-26 33.40 33.40 33.40 33.40 0.0M
2023-01-25 33.00 33.00 33.00 33.00 0.0M
2023-01-24 33.00 33.00 33.00 33.00 0.0M
2023-01-23 32.60 32.60 32.60 32.60 0.0M
2023-01-20 32.60 32.60 32.60 32.60 0.0M
2023-01-19 33.40 33.40 33.40 33.40 0.0M
2023-01-18 34.00 34.00 34.00 34.00 0.0M
2023-01-17 34.00 34.00 34.00 34.00 0.0M
2023-01-16 34.00 34.00 34.00 34.00 0.0M
2023-01-13 33.40 33.40 33.40 33.40 0.0M
2023-01-12 34.00 34.00 34.00 34.00 0.0M
2023-01-11 34.40 34.40 34.40 34.40 0.0M
2023-01-10 33.80 33.80 33.80 33.80 0.0M
2023-01-09 34.40 34.40 34.40 34.40 0.0M
2023-01-06 33.60 34.20 33.60 34.20 0.0M
2023-01-05 33.40 33.40 33.40 33.40 0.0M
2023-01-04 32.00 33.40 32.00 33.40 0.0M
2023-01-03 31.20 31.20 31.20 31.20 0.0M
2023-01-02 31.20 31.20 31.20 31.20 0.0M