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
2023-12-29 37.40 38.40 36.50 38.40 0.0M
2023-12-28 37.10 37.50 36.80 37.30 0.0M
2023-12-27 36.10 36.80 36.10 36.80 0.0M
2023-12-22 35.90 36.70 35.80 35.80 0.0M
2023-12-21 36.10 36.20 35.70 36.10 0.0M
2023-12-20 36.30 36.90 36.30 36.90 0.0M
2023-12-19 36.50 37.00 36.40 36.90 0.0M
2023-12-18 37.00 37.80 36.20 37.00 0.0M
2023-12-15 35.70 37.20 35.20 36.50 0.0M
2023-12-14 34.80 35.90 34.80 35.90 0.0M
2023-12-13 35.90 37.00 34.20 35.50 0.0M
2023-12-12 37.40 37.50 35.60 35.60 0.0M
2023-12-11 37.50 38.90 37.20 37.40 0.0M
2023-12-08 39.40 39.50 37.50 37.50 0.0M
2023-12-07 38.20 39.00 38.00 39.00 0.0M
2023-12-06 38.40 38.60 38.00 38.00 0.0M
2023-12-05 38.40 39.00 38.40 39.00 0.0M
2023-12-04 38.50 39.20 37.90 38.20 0.0M
2023-12-01 38.40 38.80 37.70 37.70 0.0M
2023-11-30 36.80 38.30 36.80 38.30 0.0M
2023-11-29 37.20 37.80 36.80 37.20 0.0M
2023-11-28 39.40 39.40 37.40 37.90 0.0M
2023-11-27 38.20 39.40 38.20 39.40 0.0M
2023-11-24 39.10 39.80 39.00 39.00 0.0M
2023-11-23 39.10 39.90 39.10 39.10 0.0M
2023-11-22 39.10 40.00 39.10 39.10 0.0M
2023-11-21 38.90 40.10 38.40 40.10 0.0M
2023-11-20 40.30 40.30 38.70 39.40 0.0M
2023-11-17 38.60 39.50 38.60 39.10 0.0M
2023-11-16 38.50 39.90 38.50 38.60 0.0M
2023-11-15 39.40 39.50 39.10 39.50 0.0M
2023-11-14 38.70 39.50 38.70 39.50 0.0M
2023-11-13 38.30 38.50 37.70 38.50 0.0M
2023-11-10 37.70 38.00 37.20 38.00 0.0M
2023-11-09 37.10 38.00 37.10 38.00 0.0M
2023-11-08 37.70 38.20 37.30 37.30 0.0M
2023-11-07 39.00 39.40 37.10 37.70 0.0M
2023-11-06 38.30 39.30 38.30 38.70 0.0M
2023-11-03 38.20 39.00 37.50 38.90 0.0M
2023-11-02 38.40 38.50 37.40 38.20 0.0M
2023-11-01 38.40 38.50 37.70 38.40 0.0M
2023-10-31 38.20 38.40 37.50 38.40 0.0M
2023-10-30 38.00 38.50 37.90 37.90 0.0M
2023-10-27 37.80 38.10 37.50 37.80 0.0M
2023-10-26 37.70 38.60 37.20 37.80 0.0M
2023-10-25 37.00 38.60 37.00 37.70 0.0M
2023-10-24 35.70 36.40 35.30 36.40 0.0M
2023-10-23 37.70 38.00 35.70 36.50 0.0M
2023-10-20 37.70 38.30 37.70 38.30 0.0M
2023-10-19 37.50 38.40 37.30 38.10 0.0M
2023-10-18 37.60 37.70 37.60 37.60 0.0M
2023-10-17 36.90 38.60 36.80 38.60 0.0M
2023-10-16 38.30 38.30 36.90 36.90 0.0M
2023-10-13 38.00 38.40 37.50 38.30 0.0M
2023-10-12 37.70 38.40 37.60 38.30 0.0M
2023-10-11 37.40 38.70 37.40 38.70 0.0M
2023-10-10 38.10 38.10 37.00 38.10 0.0M
2023-10-09 37.50 38.10 35.80 38.10 0.0M
2023-10-06 38.90 38.90 37.00 37.10 0.0M
2023-10-05 38.60 38.60 38.00 38.50 0.0M
2023-10-04 36.90 39.00 35.70 38.30 0.0M
2023-10-03 38.20 38.20 35.90 35.90 0.0M
2023-10-02 37.50 38.30 37.40 37.50 0.0M
2023-09-29 36.10 38.80 36.10 37.80 0.0M
2023-09-28 36.70 36.70 35.80 36.10 0.0M
2023-09-27 37.70 37.70 36.90 36.90 0.0M
2023-09-26 36.80 37.70 35.40 37.20 0.0M
2023-09-25 37.70 38.60 36.70 37.50 0.0M
2023-09-22 37.80 38.40 37.70 37.90 0.0M
2023-09-21 37.60 38.50 37.60 38.20 0.0M
2023-09-20 38.30 38.30 36.80 37.90 0.0M
2023-09-19 39.90 39.90 38.00 38.70 0.0M
2023-09-18 38.90 39.90 38.70 38.70 0.0M
2023-09-15 39.90 40.00 39.20 39.90 0.0M
2023-09-14 40.00 40.00 39.80 39.90 0.0M
2023-09-13 40.60 40.60 39.70 39.70 0.0M
2023-09-12 40.60 40.70 39.60 39.60 0.0M
2023-09-11 40.80 41.30 39.90 39.90 0.0M
2023-09-08 39.90 41.20 39.60 40.90 0.0M
2023-09-07 41.10 41.10 39.60 39.90 0.0M
2023-09-06 41.00 41.00 39.90 40.60 0.0M
2023-09-05 40.90 41.50 40.30 40.30 0.0M
2023-09-04 41.00 42.00 39.90 39.90 0.0M
2023-09-01 40.50 41.90 40.40 41.90 0.0M
2023-08-31 40.40 40.50 39.60 40.50 0.0M
2023-08-30 40.60 41.00 39.40 39.40 0.0M
2023-08-29 41.20 41.70 40.60 40.60 0.0M
2023-08-28 41.90 42.20 40.80 40.90 0.0M
2023-08-25 39.80 40.90 39.80 40.90 0.0M
2023-08-24 41.90 41.90 39.80 40.00 0.0M
2023-08-23 39.80 41.80 39.70 41.50 0.0M
2023-08-22 39.30 39.70 39.10 39.70 0.0M
2023-08-21 40.00 40.00 39.40 39.40 0.0M
2023-08-18 40.90 41.00 39.50 40.00 0.0M
2023-08-17 41.80 42.00 40.50 41.00 0.0M
2023-08-16 41.80 42.10 41.10 41.40 0.0M
2023-08-15 42.00 42.80 41.80 41.90 0.0M
2023-08-14 41.90 42.80 41.80 41.80 0.0M
2023-08-11 42.80 43.50 42.30 42.70 0.0M
2023-08-10 43.60 43.60 43.00 43.00 0.0M
2023-08-09 43.80 44.00 42.70 43.00 0.0M
2023-08-08 44.00 44.30 42.80 43.00 0.0M
2023-08-07 45.20 45.20 44.00 45.00 0.0M
2023-08-04 45.00 45.20 44.50 45.20 0.0M
2023-08-03 45.00 45.00 43.00 44.10 0.0M
2023-08-02 45.60 46.10 44.70 44.70 0.0M
2023-08-01 45.90 46.70 45.70 46.70 0.0M
2023-07-31 46.80 46.80 45.90 45.90 0.0M
2023-07-28 46.70 46.70 46.10 46.70 0.0M
2023-07-27 46.70 47.80 46.30 46.30 0.0M
2023-07-26 47.40 47.40 46.10 46.80 0.0M
2023-07-25 47.90 47.90 46.30 46.30 0.0M
2023-07-24 47.90 48.70 47.10 47.10 0.0M
2023-07-21 47.70 48.70 47.70 48.70 0.0M
2023-07-20 47.40 48.90 47.10 48.70 0.0M
2023-07-19 48.80 49.00 47.50 49.00 0.0M
2023-07-18 48.00 48.60 47.60 48.60 0.0M
2023-07-17 49.10 49.10 47.70 48.20 0.0M
2023-07-14 48.00 49.00 48.00 48.10 0.0M
2023-07-13 47.80 49.30 47.80 48.40 0.0M
2023-07-12 48.60 48.90 47.60 48.80 0.0M
2023-07-11 47.80 48.60 47.80 48.60 0.0M
2023-07-10 49.30 49.30 47.90 48.60 0.0M
2023-07-07 48.60 49.20 47.80 48.40 0.0M
2023-07-06 48.70 49.30 47.80 48.00 0.0M
2023-07-05 48.40 49.20 47.80 47.80 0.0M
2023-07-04 48.20 48.80 47.80 48.80 0.0M
2023-07-03 50.80 51.20 48.60 49.50 0.0M
2023-06-30 51.00 51.20 50.60 51.00 0.0M
2023-06-29 50.20 51.40 49.80 50.60 0.0M
2023-06-28 50.00 51.00 50.00 51.00 0.0M
2023-06-27 50.40 51.40 49.70 50.40 0.0M
2023-06-26 50.40 50.80 50.00 50.40 0.0M
2023-06-23 50.40 50.40 49.80 50.20 0.0M
2023-06-22 49.90 50.40 49.90 50.20 0.0M
2023-06-21 50.00 50.40 49.80 49.90 0.0M
2023-06-20 50.40 50.60 49.60 49.60 0.0M
2023-06-19 50.80 51.40 50.20 50.40 0.0M
2023-06-16 50.20 50.40 50.00 50.20 0.0M
2023-06-15 50.20 50.80 49.90 49.90 0.0M
2023-06-14 50.80 51.00 49.90 50.40 0.0M
2023-06-13 50.40 50.80 49.50 50.40 0.0M
2023-06-12 50.00 50.60 49.10 50.60 0.0M
2023-06-09 50.20 50.60 49.10 49.70 0.0M
2023-06-08 49.10 50.60 48.30 50.20 0.0M
2023-06-07 50.00 50.00 48.20 48.90 0.0M
2023-06-06 49.40 50.20 49.00 49.30 0.0M
2023-06-05 48.50 49.30 46.60 47.80 0.0M
2023-06-02 46.10 48.60 46.10 47.70 0.0M
2023-06-01 47.70 48.90 46.50 47.10 0.0M
2023-05-31 44.80 47.60 43.90 46.70 0.0M
2023-05-30 44.70 45.10 44.00 44.10 0.0M
2023-05-29 44.60 44.60 44.50 44.60 0.0M
2023-05-26 44.60 44.60 44.10 44.40 0.0M
2023-05-25 44.10 44.70 44.10 44.70 0.0M
2023-05-24 45.10 45.10 44.10 44.10 0.0M
2023-05-23 44.60 45.10 44.10 44.90 0.0M
2023-05-22 45.00 45.00 44.10 44.10 0.0M
2023-05-19 46.20 46.30 44.80 45.00 0.0M
2023-05-18 45.10 46.40 45.10 46.00 0.0M
2023-05-17 44.40 46.10 44.40 45.90 0.0M
2023-05-16 46.00 46.20 44.20 44.60 0.0M
2023-05-15 44.90 46.00 43.00 45.40 0.0M
2023-05-12 39.60 44.60 38.90 44.50 0.0M
2023-05-11 38.30 39.70 38.30 39.40 0.0M
2023-05-10 39.20 39.20 38.10 38.90 0.0M
2023-05-09 38.70 39.90 38.30 38.30 0.0M
2023-05-08 39.50 40.20 38.20 39.30 0.0M
2023-05-05 36.90 39.00 36.80 39.00 0.0M
2023-05-04 37.50 37.50 35.50 37.00 0.0M
2023-05-03 38.20 38.20 37.30 38.20 0.0M
2023-05-02 36.40 38.40 36.30 37.50 0.0M
2023-04-28 37.80 38.20 34.50 36.60 0.0M
2023-04-27 39.20 40.20 38.00 38.00 0.0M
2023-04-26 39.90 40.50 39.40 40.20 0.0M
2023-04-25 40.10 41.30 39.70 40.90 0.0M
2023-04-24 41.10 41.70 40.30 40.30 0.0M
2023-04-21 40.90 42.40 40.20 41.10 0.0M
2023-04-20 42.20 42.30 40.60 41.00 0.0M
2023-04-19 43.90 43.90 42.00 42.60 0.0M
2023-04-18 44.70 44.70 43.20 43.20 0.0M
2023-04-17 44.90 45.90 42.90 44.10 0.0M
2023-04-14 44.70 45.80 44.70 45.60 0.0M
2023-04-13 45.90 46.10 44.30 45.30 0.0M
2023-04-12 41.00 46.30 41.00 45.10 0.0M
2023-04-11 43.60 43.60 40.00 41.90 0.0M
2023-04-06 44.80 45.30 43.30 43.30 0.0M
2023-04-05 44.70 45.00 43.30 43.80 0.0M
2023-04-04 46.30 47.10 44.60 44.80 0.0M
2023-04-03 44.00 47.60 44.00 47.30 0.0M
2023-03-31 46.00 46.00 43.40 44.10 0.0M
2023-03-30 48.10 48.50 44.50 45.90 0.0M
2023-03-29 48.60 48.90 48.00 48.10 0.0M
2023-03-28 48.40 49.20 48.10 49.20 0.0M
2023-03-27 48.00 49.60 48.00 49.10 0.0M
2023-03-24 47.70 49.00 47.70 47.80 0.0M
2023-03-23 49.40 49.60 47.60 47.60 0.0M
2023-03-22 48.90 49.70 48.90 49.70 0.0M
2023-03-21 49.20 50.00 48.90 49.40 0.0M
2023-03-20 49.40 49.80 48.60 48.90 0.0M
2023-03-17 48.50 49.80 48.50 49.80 0.0M
2023-03-16 48.80 49.80 48.80 49.30 0.0M
2023-03-15 49.70 49.80 48.50 49.50 0.0M
2023-03-14 48.80 49.60 48.80 49.60 0.0M
2023-03-13 50.20 50.20 48.60 48.80 0.0M
2023-03-10 49.60 50.60 49.40 50.00 0.0M
2023-03-09 50.40 50.80 49.60 49.90 0.0M
2023-03-08 49.10 50.40 49.00 50.00 0.0M
2023-03-07 49.90 50.40 48.70 49.10 0.0M
2023-03-06 48.20 50.00 48.20 49.40 0.0M
2023-03-03 49.10 49.80 48.30 48.30 0.0M
2023-03-02 49.20 50.00 48.50 48.70 0.0M
2023-03-01 51.60 51.60 49.20 49.20 0.0M
2023-02-28 49.00 50.60 48.10 49.70 0.0M
2023-02-27 48.60 49.10 48.10 48.10 0.0M
2023-02-24 48.70 49.40 48.70 48.70 0.0M
2023-02-23 49.30 49.50 48.70 49.50 0.0M
2023-02-22 49.60 49.60 48.70 48.70 0.0M
2023-02-21 49.10 50.20 49.10 50.00 0.0M
2023-02-20 49.60 50.60 49.20 49.20 0.0M
2023-02-17 49.10 50.40 49.10 49.90 0.0M
2023-02-16 48.90 50.20 48.70 50.00 0.0M
2023-02-15 48.60 49.80 48.60 48.90 0.0M
2023-02-14 49.20 49.70 48.90 48.90 0.0M
2023-02-13 50.00 50.40 49.40 50.00 0.0M
2023-02-10 49.60 50.40 49.40 49.80 0.0M
2023-02-09 49.60 50.40 49.60 49.60 0.0M
2023-02-08 50.20 50.80 49.00 49.60 0.0M
2023-02-07 49.30 50.80 49.30 50.80 0.0M
2023-02-06 48.80 49.90 48.80 49.60 0.0M
2023-02-03 48.50 49.90 48.50 49.00 0.0M
2023-02-02 50.00 50.00 48.50 48.50 0.0M
2023-02-01 48.10 49.90 48.10 49.10 0.0M
2023-01-31 50.20 50.20 48.10 48.10 0.0M
2023-01-30 49.40 50.40 48.90 49.20 0.0M
2023-01-27 49.80 50.80 49.80 50.40 0.0M
2023-01-26 50.60 50.60 49.30 49.80 0.0M
2023-01-25 51.60 52.00 50.40 51.20 0.0M
2023-01-24 52.40 52.80 51.60 52.40 0.0M
2023-01-23 52.20 52.80 51.60 52.80 0.0M
2023-01-20 51.20 51.80 50.40 51.40 0.0M
2023-01-19 51.40 51.60 49.90 49.90 0.0M
2023-01-18 50.60 52.00 50.60 52.00 0.0M
2023-01-17 52.20 52.40 50.40 50.80 0.0M
2023-01-16 52.20 52.20 50.40 51.80 0.0M
2023-01-13 52.60 53.60 51.00 52.20 0.0M
2023-01-12 52.00 53.80 51.80 52.60 0.0M
2023-01-11 51.80 53.40 50.80 52.80 0.0M
2023-01-10 48.90 51.80 48.90 51.60 0.0M
2023-01-09 50.20 50.20 48.50 49.70 0.0M
2023-01-06 49.80 50.20 48.90 49.80 0.0M
2023-01-05 51.40 51.60 48.50 49.50 0.0M
2023-01-04 52.20 52.60 49.90 51.00 0.0M
2023-01-03 55.20 55.20 50.40 52.40 0.0M
2023-01-02 56.00 56.20 54.00 54.00 0.0M