EnviTec Biogas AG

ETGG
🏛️ 德国 →
18.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 39.30 40.00 39.30 40.00 0.0M
2021-12-29 40.20 41.00 38.10 39.00 0.0M
2021-12-28 37.90 41.00 37.90 39.90 0.0M
2021-12-27 37.40 38.20 36.30 38.00 0.0M
2021-12-23 36.30 36.90 36.30 36.90 0.0M
2021-12-22 35.50 36.30 35.40 36.10 0.0M
2021-12-21 34.30 35.50 34.10 35.50 0.0M
2021-12-20 35.70 35.70 33.80 34.20 0.0M
2021-12-17 35.30 36.30 35.20 36.30 0.0M
2021-12-16 34.60 35.90 34.50 35.30 0.0M
2021-12-15 34.20 35.80 34.00 34.60 0.0M
2021-12-14 36.20 36.20 34.50 34.50 0.0M
2021-12-13 37.00 38.00 36.80 37.40 0.0M
2021-12-10 35.30 37.00 34.80 37.00 0.0M
2021-12-09 34.80 35.10 34.20 35.10 0.0M
2021-12-08 34.20 35.00 34.00 34.40 0.0M
2021-12-07 32.60 34.70 32.60 34.20 0.0M
2021-12-06 32.60 33.80 32.10 33.20 0.0M
2021-12-03 32.60 33.40 32.10 32.20 0.0M
2021-12-02 34.10 34.90 31.10 32.50 0.0M
2021-12-01 35.20 35.20 34.40 34.80 0.0M
2021-11-30 34.30 35.50 34.20 35.00 0.0M
2021-11-29 33.10 35.30 32.70 35.00 0.0M
2021-11-26 34.80 34.80 32.50 32.60 0.0M
2021-11-25 34.60 36.20 32.60 36.20 0.0M
2021-11-24 33.20 34.40 32.10 34.40 0.0M
2021-11-23 36.10 36.10 32.50 33.30 0.0M
2021-11-22 37.40 38.40 36.00 36.60 0.0M
2021-11-19 37.10 38.00 36.60 37.40 0.0M
2021-11-18 41.30 41.40 36.70 37.80 0.0M
2021-11-17 42.70 42.70 41.10 41.10 0.0M
2021-11-16 43.00 43.00 42.10 42.40 0.0M
2021-11-15 42.50 43.40 42.20 43.00 0.0M
2021-11-12 42.80 42.80 42.20 42.60 0.0M
2021-11-11 42.70 42.80 42.10 42.40 0.0M
2021-11-10 43.60 43.60 42.70 42.70 0.0M
2021-11-09 43.20 43.90 43.10 43.60 0.0M
2021-11-08 43.10 43.60 42.60 43.60 0.0M
2021-11-05 42.20 43.30 42.20 43.00 0.0M
2021-11-04 42.40 42.90 41.60 41.70 0.0M
2021-11-03 40.80 42.50 40.80 42.40 0.0M
2021-11-02 40.60 42.30 40.10 41.90 0.0M
2021-11-01 40.90 41.80 40.50 40.90 0.0M
2021-10-29 41.20 41.20 39.00 40.70 0.0M
2021-10-28 41.70 42.00 40.00 41.10 0.0M
2021-10-27 41.70 41.90 41.40 41.50 0.0M
2021-10-26 41.80 41.90 41.60 41.90 0.0M
2021-10-25 41.60 41.90 41.50 41.90 0.0M
2021-10-22 41.20 41.80 40.40 41.60 0.0M
2021-10-21 39.30 41.80 39.30 41.20 0.0M
2021-10-20 40.10 40.10 38.80 39.30 0.0M
2021-10-19 38.70 40.20 37.90 40.10 0.0M
2021-10-18 37.80 38.90 36.70 38.90 0.0M
2021-10-15 39.50 39.50 36.60 37.10 0.0M
2021-10-14 39.70 39.80 39.10 39.60 0.0M
2021-10-13 37.10 40.20 37.10 39.70 0.0M
2021-10-12 36.10 37.70 35.60 36.90 0.0M
2021-10-11 34.50 35.80 34.40 35.50 0.0M
2021-10-08 34.20 35.00 34.20 34.70 0.0M
2021-10-07 33.30 35.50 33.00 34.20 0.0M
2021-10-06 32.40 33.50 32.40 33.30 0.0M
2021-10-05 32.40 33.50 32.10 32.40 0.0M
2021-10-04 33.00 33.50 32.20 32.80 0.0M
2021-10-01 34.40 34.40 32.30 33.00 0.0M
2021-09-30 35.30 35.30 33.60 34.00 0.0M
2021-09-29 35.80 35.80 33.60 34.70 0.0M
2021-09-28 35.50 36.00 34.00 35.40 0.0M
2021-09-27 33.10 36.20 32.70 35.50 0.0M
2021-09-24 31.40 33.10 31.40 33.00 0.0M
2021-09-23 30.50 31.90 30.30 31.10 0.0M
2021-09-22 30.80 31.40 29.70 30.70 0.0M
2021-09-21 30.40 31.20 30.40 31.20 0.0M
2021-09-20 31.40 31.40 30.10 30.10 0.0M
2021-09-17 30.90 31.40 30.90 31.30 0.0M
2021-09-16 30.80 32.30 30.50 31.50 0.0M
2021-09-15 29.90 30.80 29.70 30.70 0.0M
2021-09-14 29.60 30.00 29.60 30.00 0.0M
2021-09-13 29.80 30.10 29.60 29.60 0.0M
2021-09-10 29.80 29.80 29.60 29.60 0.0M
2021-09-09 29.80 29.90 29.40 29.50 0.0M
2021-09-08 30.20 30.30 29.70 29.70 0.0M
2021-09-07 29.90 30.50 29.90 30.30 0.0M
2021-09-06 29.70 30.30 29.70 29.90 0.0M
2021-09-03 30.00 30.10 29.60 30.00 0.0M
2021-09-02 30.20 30.80 30.20 30.80 0.0M
2021-09-01 29.60 29.70 29.40 29.70 0.0M
2021-08-31 29.90 29.90 29.20 29.50 0.0M
2021-08-30 29.60 29.70 29.20 29.70 0.0M
2021-08-27 29.70 29.70 29.40 29.40 0.0M
2021-08-26 29.50 30.10 29.50 30.10 0.0M
2021-08-25 29.60 29.70 29.10 29.70 0.0M
2021-08-24 29.50 29.70 29.30 29.70 0.0M
2021-08-23 29.50 30.20 29.30 29.90 0.0M
2021-08-20 30.60 30.60 29.60 30.00 0.0M
2021-08-19 30.80 30.80 30.20 30.60 0.0M
2021-08-18 31.20 31.30 30.30 30.80 0.0M
2021-08-17 30.30 31.00 30.30 30.70 0.0M
2021-08-16 30.40 31.10 30.30 30.40 0.0M
2021-08-13 31.00 31.00 31.00 31.00 0.0M
2021-08-12 31.80 31.80 30.00 30.80 0.0M
2021-08-11 31.50 31.80 31.00 31.80 0.0M
2021-08-10 31.40 32.30 31.10 31.50 0.0M
2021-08-09 29.70 32.10 29.10 31.60 0.0M
2021-08-06 29.30 29.70 29.30 29.70 0.0M
2021-08-05 29.50 29.60 29.20 29.50 0.0M
2021-08-04 29.10 29.60 28.90 29.30 0.0M
2021-08-03 27.70 29.50 27.70 29.10 0.0M
2021-08-02 27.40 27.80 27.30 27.70 0.0M
2021-07-30 27.60 27.60 27.40 27.40 0.0M
2021-07-29 27.60 27.70 27.50 27.70 0.0M
2021-07-28 27.80 27.80 27.40 27.60 0.0M
2021-07-27 26.80 27.50 26.70 27.00 0.0M
2021-07-26 27.00 27.10 26.70 26.80 0.0M
2021-07-23 26.50 27.00 26.40 27.00 0.0M
2021-07-22 27.10 27.20 26.20 26.70 0.0M
2021-07-21 26.90 27.30 26.70 26.70 0.0M
2021-07-20 26.30 27.00 26.30 27.00 0.0M
2021-07-19 26.80 27.20 26.10 26.40 0.0M
2021-07-16 27.10 27.20 26.70 27.20 0.0M
2021-07-15 27.30 27.30 26.60 27.10 0.0M
2021-07-14 27.30 27.40 26.10 26.10 0.0M
2021-07-13 27.70 27.70 27.30 27.30 0.0M
2021-07-12 27.30 27.90 27.30 27.70 0.0M
2021-07-09 27.20 27.70 27.20 27.50 0.0M
2021-07-08 27.00 27.60 26.70 27.00 0.0M
2021-07-07 26.90 28.80 26.60 28.30 0.0M
2021-07-06 28.00 28.50 27.90 28.40 0.0M
2021-07-05 27.90 28.70 27.70 28.00 0.0M
2021-07-02 27.70 27.80 27.60 27.80 0.0M
2021-07-01 27.80 28.20 27.50 27.60 0.0M
2021-06-30 28.40 28.40 27.30 27.30 0.0M
2021-06-29 28.20 28.80 28.20 28.70 0.0M
2021-06-28 27.30 28.50 27.20 28.40 0.0M
2021-06-25 26.30 27.20 26.20 26.90 0.0M
2021-06-24 26.00 26.30 25.10 26.10 0.0M
2021-06-23 26.00 26.00 24.90 25.60 0.0M
2021-06-22 26.20 26.30 26.00 26.00 0.0M
2021-06-21 26.10 26.40 25.70 26.10 0.0M
2021-06-18 26.10 26.40 26.10 26.40 0.0M
2021-06-17 26.10 26.30 26.00 26.00 0.0M
2021-06-16 26.20 26.40 26.00 26.00 0.0M
2021-06-15 26.00 26.40 26.00 26.40 0.0M
2021-06-14 26.40 26.40 25.90 26.00 0.0M
2021-06-11 26.20 26.40 25.90 26.00 0.0M
2021-06-10 26.10 26.20 26.00 26.20 0.0M
2021-06-09 26.00 26.40 25.90 26.40 0.0M
2021-06-08 25.80 26.40 25.80 26.20 0.0M
2021-06-07 25.90 26.30 25.70 25.90 0.0M
2021-06-04 26.20 26.40 25.90 25.90 0.0M
2021-06-03 25.80 26.40 25.50 25.70 0.0M
2021-06-02 25.90 25.90 25.30 25.90 0.0M
2021-06-01 26.20 26.50 25.80 25.80 0.0M
2021-05-31 26.20 26.40 25.50 26.20 0.0M
2021-05-28 26.40 26.50 26.20 26.20 0.0M
2021-05-27 25.90 26.40 25.70 26.40 0.0M
2021-05-26 25.60 25.90 25.40 25.90 0.0M
2021-05-25 25.80 25.90 25.30 25.90 0.0M
2021-05-24 25.60 25.60 25.40 25.40 0.0M
2021-05-21 25.00 25.80 24.90 25.50 0.0M
2021-05-20 25.30 25.30 25.00 25.00 0.0M
2021-05-19 25.70 25.70 25.00 25.30 0.0M
2021-05-18 24.40 25.70 24.40 25.70 0.0M
2021-05-17 25.90 25.90 23.70 24.40 0.0M
2021-05-14 25.80 25.90 25.70 25.70 0.0M
2021-05-13 25.00 25.90 25.00 25.90 0.0M
2021-05-12 24.90 25.70 24.60 25.00 0.0M
2021-05-11 25.80 25.80 24.50 25.00 0.0M
2021-05-10 25.50 26.20 25.30 25.80 0.0M
2021-05-07 25.20 25.70 25.20 25.60 0.0M
2021-05-06 25.20 25.80 24.50 25.00 0.0M
2021-05-05 25.00 25.90 24.90 25.50 0.0M
2021-05-04 25.90 25.90 24.90 25.00 0.0M
2021-05-03 26.00 26.40 25.70 26.00 0.0M
2021-04-30 26.20 26.20 26.00 26.20 0.0M
2021-04-29 26.30 26.30 26.00 26.20 0.0M
2021-04-28 26.50 26.90 26.00 26.30 0.0M
2021-04-27 25.50 26.30 25.40 26.30 0.0M
2021-04-26 25.10 25.70 25.00 25.40 0.0M
2021-04-23 25.00 25.10 25.00 25.00 0.0M
2021-04-22 25.00 25.00 24.60 24.60 0.0M
2021-04-21 25.20 25.20 24.60 25.00 0.0M
2021-04-20 25.80 26.00 24.90 25.30 0.0M
2021-04-19 25.90 26.10 25.70 25.80 0.0M
2021-04-16 25.60 25.90 25.60 25.90 0.0M
2021-04-15 25.50 25.60 25.20 25.20 0.0M
2021-04-14 25.40 25.80 25.10 25.10 0.0M
2021-04-13 24.90 25.50 24.90 25.50 0.0M
2021-04-12 25.00 25.00 24.80 25.00 0.0M
2021-04-09 25.00 25.50 24.80 25.40 0.0M
2021-04-08 25.30 25.30 25.00 25.20 0.0M
2021-04-07 24.70 25.70 24.70 25.10 0.0M
2021-04-06 24.90 25.00 24.70 24.90 0.0M
2021-04-01 25.10 25.20 24.60 24.90 0.0M
2021-03-31 24.80 25.70 24.70 24.70 0.0M
2021-03-30 24.60 25.30 24.60 25.30 0.0M
2021-03-29 25.20 25.60 24.20 24.20 0.0M
2021-03-26 26.00 26.00 25.00 25.40 0.0M
2021-03-25 24.90 26.60 24.90 26.60 0.0M
2021-03-24 24.80 25.40 24.80 24.80 0.0M
2021-03-23 24.80 24.80 24.80 24.80 0.0M
2021-03-22 25.30 25.80 24.90 25.30 0.0M
2021-03-19 25.00 25.20 25.00 25.10 0.0M
2021-03-18 24.60 25.10 24.60 24.80 0.0M
2021-03-17 24.50 25.40 24.50 24.80 0.0M
2021-03-16 23.60 24.40 23.60 24.30 0.0M
2021-03-15 25.40 25.80 23.60 24.20 0.0M
2021-03-12 25.50 25.80 25.10 25.10 0.0M
2021-03-11 25.10 25.80 25.10 25.70 0.0M
2021-03-10 24.60 25.80 24.60 25.60 0.0M
2021-03-09 24.20 25.00 24.20 25.00 0.0M
2021-03-08 25.80 25.80 24.20 24.50 0.0M
2021-03-05 24.50 26.00 24.30 25.50 0.0M
2021-03-04 24.60 24.90 24.20 24.90 0.0M
2021-03-03 25.40 25.40 25.00 25.00 0.0M
2021-03-02 25.90 26.00 25.60 25.60 0.0M
2021-03-01 26.10 26.10 24.00 25.50 0.0M
2021-02-26 26.10 26.20 24.70 26.20 0.0M
2021-02-25 26.20 27.00 26.20 27.00 0.0M
2021-02-24 24.00 26.90 24.00 26.10 0.0M
2021-02-23 26.20 26.60 23.50 25.20 0.0M
2021-02-22 27.20 27.40 26.10 26.50 0.0M
2021-02-19 26.40 27.50 26.10 27.50 0.0M
2021-02-18 25.90 27.20 25.90 27.00 0.0M
2021-02-17 27.50 27.50 25.50 25.90 0.0M
2021-02-16 28.00 28.00 27.00 27.00 0.0M
2021-02-15 28.10 28.40 26.80 28.00 0.0M
2021-02-12 27.70 28.10 27.20 28.10 0.0M
2021-02-11 26.80 28.10 26.60 27.50 0.0M
2021-02-10 26.80 27.00 25.80 26.80 0.0M
2021-02-09 26.40 26.80 25.50 26.70 0.0M
2021-02-08 25.60 26.40 25.40 26.00 0.0M
2021-02-05 24.40 25.60 24.40 25.60 0.0M
2021-02-04 23.80 25.10 23.80 24.50 0.0M
2021-02-03 23.50 24.20 23.20 24.20 0.0M
2021-02-02 22.40 23.80 22.20 23.80 0.0M
2021-02-01 23.00 23.00 21.30 22.20 0.0M
2021-01-29 23.50 23.50 22.60 23.00 0.0M
2021-01-28 23.70 24.00 22.80 24.00 0.0M
2021-01-27 24.10 24.10 23.40 23.70 0.0M
2021-01-26 24.10 24.10 23.80 24.10 0.0M
2021-01-25 23.90 24.10 23.40 23.80 0.0M
2021-01-22 23.90 24.10 23.60 23.90 0.0M
2021-01-21 23.80 24.10 23.40 23.70 0.0M
2021-01-20 23.90 24.00 23.20 23.90 0.0M
2021-01-19 24.00 24.20 23.50 24.20 0.0M
2021-01-18 23.00 24.10 23.00 24.00 0.0M
2021-01-15 23.90 24.00 23.00 24.00 0.0M
2021-01-14 24.00 24.40 23.00 23.60 0.0M
2021-01-13 24.40 24.50 23.80 24.00 0.0M
2021-01-12 23.90 24.40 23.00 24.00 0.0M
2021-01-11 24.50 24.50 23.50 23.90 0.0M
2021-01-08 24.40 24.90 24.10 24.50 0.0M
2021-01-07 23.00 24.70 22.90 23.90 0.0M
2021-01-06 22.70 23.20 22.60 22.80 0.0M
2021-01-05 21.80 22.70 21.60 22.60 0.0M
2021-01-04 21.40 22.80 21.40 22.20 0.0M