Enersys

ENS
🏛️ germany →
94.05
Last Update: 2025-09-26
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 93.50 93.50 93.50 93.50 0.0M
2023-12-28 93.50 93.50 93.50 93.50 0.0M
2023-12-27 94.50 94.50 94.50 94.50 0.0M
2023-12-22 92.00 93.00 92.00 93.00 0.0M
2023-12-21 90.50 92.50 90.50 92.50 0.0M
2023-12-20 91.00 93.00 91.00 93.00 0.0M
2023-12-19 87.50 87.50 87.50 87.50 0.0M
2023-12-18 88.00 88.00 88.00 88.00 0.0M
2023-12-15 90.50 90.50 90.50 90.50 0.0M
2023-12-14 88.50 91.00 88.50 91.00 0.0M
2023-12-13 87.00 89.00 87.00 89.00 0.0M
2023-12-12 85.00 85.00 85.00 85.00 0.0M
2023-12-11 86.50 86.50 86.50 86.50 0.0M
2023-12-07 84.00 84.00 84.00 84.00 0.0M
2023-12-06 85.00 85.00 85.00 85.00 0.0M
2023-12-01 81.50 85.00 81.50 85.00 0.0M
2023-11-30 82.00 82.00 82.00 82.00 0.0M
2023-11-24 82.00 83.00 80.00 81.50 0.0M
2023-11-23 81.00 82.00 81.00 82.00 0.0M
2023-11-22 81.50 81.50 81.50 81.50 0.0M
2023-11-21 82.00 82.00 82.00 82.00 0.0M
2023-11-20 81.50 81.50 81.50 81.50 0.0M
2023-11-15 84.00 84.00 84.00 84.00 0.0M
2023-11-13 80.50 80.50 80.50 80.50 0.0M
2023-11-10 78.50 79.00 78.50 79.00 0.0M
2023-11-09 81.00 81.00 78.50 78.50 0.0M
2023-11-07 81.00 81.00 81.00 81.00 0.0M
2023-11-03 83.50 83.50 83.50 83.50 0.0M
2023-10-27 83.50 83.50 80.50 80.50 0.0M
2023-10-26 81.00 82.50 81.00 82.50 0.0M
2023-10-25 81.50 81.50 81.50 81.50 0.0M
2023-10-23 84.50 84.50 82.50 82.50 0.0M
2023-10-20 84.50 84.50 84.00 84.50 0.0M
2023-10-19 85.50 85.50 85.50 85.50 0.0M
2023-10-18 88.00 88.00 88.00 88.00 0.0M
2023-10-16 89.00 89.00 89.00 89.00 0.0M
2023-10-13 89.50 89.50 89.50 89.50 0.0M
2023-10-12 90.00 90.00 89.50 89.50 0.0M
2023-10-11 90.50 90.50 90.50 90.50 0.0M
2023-10-09 89.00 89.00 89.00 89.00 0.0M
2023-10-06 89.00 89.00 89.00 89.00 0.0M
2023-10-05 86.50 86.50 86.50 86.50 0.0M
2023-10-02 90.50 90.50 90.50 90.50 0.0M
2023-09-29 91.50 91.50 91.50 91.50 0.0M
2023-09-28 89.50 89.50 89.50 89.50 0.0M
2023-09-27 89.00 89.00 89.00 89.00 0.0M
2023-09-25 89.00 89.50 88.50 88.50 0.0M
2023-09-20 92.00 93.00 92.00 93.00 0.0M
2023-09-19 90.50 90.50 90.50 90.50 0.0M
2023-09-18 91.00 92.50 91.00 92.50 0.0M
2023-09-15 90.50 90.50 90.50 90.50 0.0M
2023-09-14 88.00 88.00 88.00 88.00 0.0M
2023-09-13 89.00 89.00 88.50 88.50 0.0M
2023-09-11 91.50 91.50 91.50 91.50 0.0M
2023-09-08 91.00 91.00 91.00 91.00 0.0M
2023-09-07 93.00 93.00 90.00 90.00 0.0M
2023-09-06 94.00 94.00 94.00 94.00 0.0M
2023-09-05 94.50 94.50 94.50 94.50 0.0M
2023-09-01 97.50 97.50 97.50 97.50 0.0M
2023-08-31 97.00 97.50 97.00 97.50 0.0M
2023-08-28 95.00 96.50 95.00 95.50 0.0M
2023-08-25 94.00 95.50 94.00 95.50 0.0M
2023-08-24 95.00 95.00 95.00 95.00 0.0M
2023-08-23 93.50 93.50 93.50 93.50 0.0M
2023-08-22 94.00 94.00 94.00 94.00 0.0M
2023-08-21 91.00 91.00 91.00 91.00 0.0M
2023-08-17 92.00 92.00 92.00 92.00 0.0M
2023-08-15 88.00 91.00 88.00 91.00 0.0M
2023-08-14 86.00 88.00 86.00 88.00 0.0M
2023-08-11 82.50 82.50 82.50 82.50 0.0M
2023-08-10 93.50 93.50 80.00 81.00 0.0M
2023-08-09 94.00 94.00 94.00 94.00 0.0M
2023-08-08 93.00 93.00 93.00 93.00 0.0M
2023-08-07 95.00 96.00 95.00 96.00 0.0M
2023-08-04 97.00 97.00 94.50 94.50 0.0M
2023-08-03 97.00 98.00 97.00 97.50 0.0M
2023-08-02 97.50 97.50 97.50 97.50 0.0M
2023-08-01 99.00 99.00 99.00 99.00 0.0M
2023-07-31 97.00 99.00 97.00 99.00 0.0M
2023-07-28 97.00 97.00 97.00 97.00 0.0M
2023-07-27 96.00 98.50 96.00 98.50 0.0M
2023-07-26 97.00 97.50 96.00 96.00 0.0M
2023-07-25 98.50 98.50 98.50 98.50 0.0M
2023-07-24 99.00 99.50 98.50 98.50 0.0M
2023-07-21 101.00 101.00 100.00 100.00 0.0M
2023-07-20 101.00 102.00 99.00 102.00 0.0M
2023-07-19 101.00 101.00 101.00 101.00 0.0M
2023-07-18 100.00 101.00 100.00 101.00 0.0M
2023-07-17 99.00 100.00 98.50 100.00 0.0M
2023-07-14 98.50 98.50 98.50 98.50 0.0M
2023-07-13 98.50 99.50 98.50 99.50 0.0M
2023-07-11 99.50 99.50 99.00 99.00 0.0M
2023-07-07 97.00 98.00 96.50 97.00 0.0M
2023-07-06 96.50 96.50 96.50 96.50 0.0M
2023-07-05 99.50 99.50 96.50 96.50 0.0M
2023-07-04 99.00 99.00 99.00 99.00 0.0M
2023-07-03 100.00 100.00 100.00 100.00 0.0M
2023-06-30 99.50 100.00 99.00 99.00 0.0M
2023-06-29 96.50 97.00 96.50 97.00 0.0M
2023-06-28 96.00 97.00 96.00 97.00 0.0M
2023-06-27 95.50 97.00 94.50 94.50 0.0M
2023-06-26 94.50 94.50 94.50 94.50 0.0M
2023-06-23 94.00 94.50 94.00 94.00 0.0M
2023-06-22 93.50 94.50 93.50 93.50 0.0M
2023-06-21 94.00 94.50 94.00 94.50 0.0M
2023-06-20 98.00 98.00 93.00 93.00 0.0M
2023-06-19 95.50 97.50 95.50 97.50 0.0M
2023-06-16 97.00 97.00 97.00 97.00 0.0M
2023-06-15 97.50 97.50 95.50 95.50 0.0M
2023-06-14 98.00 98.00 98.00 98.00 0.0M
2023-06-13 97.50 97.50 97.50 97.50 0.0M
2023-06-12 97.50 98.50 97.50 98.50 0.0M
2023-06-09 98.00 98.00 96.00 97.00 0.0M
2023-06-08 98.50 98.50 98.50 98.50 0.0M
2023-06-07 98.00 98.50 98.00 98.50 0.0M
2023-06-06 95.50 96.00 95.50 96.00 0.0M
2023-06-05 94.50 94.50 94.50 94.50 0.0M
2023-06-02 94.00 97.00 94.00 97.00 0.0M
2023-06-01 91.50 91.50 90.50 91.00 0.0M
2023-05-30 92.50 92.50 91.00 92.00 0.0M
2023-05-26 90.00 91.50 90.00 91.00 0.0M
2023-05-25 79.00 88.50 79.00 88.50 0.0M
2023-05-23 80.50 80.50 80.50 80.50 0.0M
2023-05-22 79.50 79.50 79.50 79.50 0.0M
2023-05-18 80.00 80.00 80.00 80.00 0.0M
2023-05-17 76.50 76.50 76.50 76.50 0.0M
2023-05-09 76.50 76.50 76.50 76.50 0.0M
2023-04-27 73.50 73.50 73.50 73.50 0.0M
2023-04-24 75.50 75.50 75.50 75.50 0.0M
2023-04-20 75.00 75.50 75.00 75.50 0.0M
2023-04-17 75.00 75.00 75.00 75.00 0.0M
2023-04-12 75.00 75.00 75.00 75.00 0.0M
2023-04-06 72.50 72.50 72.50 72.50 0.0M
2023-04-03 80.00 80.00 80.00 80.00 0.0M
2023-03-28 75.50 75.50 75.50 75.50 0.0M
2023-03-21 76.00 77.00 76.00 77.00 0.0M
2023-03-20 76.00 76.00 76.00 76.00 0.0M
2023-03-13 78.50 78.50 78.50 78.50 0.0M
2023-03-10 81.50 81.50 78.50 78.50 0.0M
2023-03-09 84.50 84.50 83.00 83.00 0.0M
2023-03-08 84.00 84.00 84.00 84.00 0.0M
2023-03-07 85.00 85.00 84.00 84.00 0.0M
2023-03-06 86.50 86.50 86.00 86.00 0.0M
2023-03-03 86.50 86.50 86.50 86.50 0.0M
2023-03-02 85.50 86.50 84.50 84.50 0.0M
2023-03-01 85.50 85.50 85.50 85.50 0.0M
2023-02-28 85.00 85.00 85.00 85.00 0.0M
2023-02-27 84.00 84.00 84.00 84.00 0.0M
2023-02-23 83.50 83.50 83.50 83.50 0.0M
2023-02-22 82.50 82.50 82.50 82.50 0.0M
2023-02-17 85.00 85.00 85.00 85.00 0.0M
2023-02-16 86.00 86.00 86.00 86.00 0.0M
2023-02-15 86.50 87.00 86.50 87.00 0.0M
2023-02-14 86.50 86.50 86.50 86.50 0.0M
2023-02-13 85.00 85.00 85.00 85.00 0.0M
2023-02-09 84.00 86.00 84.00 84.00 0.0M
2023-02-08 81.00 81.00 80.50 80.50 0.0M
2023-02-07 80.50 80.50 80.50 80.50 0.0M
2023-02-06 80.00 80.00 80.00 80.00 0.0M
2023-02-01 76.00 77.00 76.00 77.00 0.0M
2023-01-27 73.00 73.00 73.00 73.00 0.0M
2023-01-26 73.50 73.50 73.50 73.50 0.0M
2023-01-20 73.00 73.00 73.00 73.00 0.0M
2023-01-19 73.00 73.00 73.00 73.00 0.0M
2023-01-17 76.00 76.00 76.00 76.00 0.0M
2023-01-16 75.50 75.50 75.50 75.50 0.0M
2023-01-12 75.00 75.00 74.00 74.00 0.0M
2023-01-06 69.50 69.50 69.50 69.50 0.0M
2023-01-04 68.00 68.00 68.00 68.00 0.0M