EnviTec Biogas AG

ETGG
🏛️ 德国 →
18.40
最后更新: 2025-09-29
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 37.60 39.40 37.50 38.50 0.0M
2023-12-28 38.30 38.30 37.20 37.60 0.0M
2023-12-27 35.90 37.00 35.90 37.00 0.0M
2023-12-22 36.50 36.50 35.80 36.20 0.0M
2023-12-21 36.00 36.50 35.60 36.50 0.0M
2023-12-20 36.80 36.80 36.10 36.40 0.0M
2023-12-19 36.50 37.00 35.60 36.50 0.0M
2023-12-18 37.00 37.80 36.50 36.70 0.0M
2023-12-15 35.30 37.10 35.10 36.70 0.0M
2023-12-14 34.60 35.70 34.60 35.70 0.0M
2023-12-13 36.20 36.80 34.50 35.50 0.0M
2023-12-12 37.70 38.00 36.30 37.00 0.0M
2023-12-11 38.90 38.90 37.30 37.60 0.0M
2023-12-08 38.50 39.50 38.40 38.40 0.0M
2023-12-07 38.10 38.50 38.00 38.50 0.0M
2023-12-06 38.70 38.70 38.40 38.60 0.0M
2023-12-05 38.50 39.10 38.50 38.70 0.0M
2023-12-04 38.10 38.80 38.10 38.80 0.0M
2023-12-01 38.40 38.50 37.60 38.20 0.0M
2023-11-30 37.40 38.00 37.00 38.00 0.0M
2023-11-29 38.00 38.00 37.00 37.20 0.0M
2023-11-28 38.80 39.00 38.30 38.30 0.0M
2023-11-27 38.70 39.00 38.70 38.90 0.0M
2023-11-24 39.10 39.10 39.00 39.10 0.0M
2023-11-23 39.90 39.90 39.20 39.60 0.0M
2023-11-22 39.90 40.00 39.20 39.50 0.0M
2023-11-21 39.20 40.00 39.00 39.60 0.0M
2023-11-20 39.60 39.90 39.40 39.40 0.0M
2023-11-17 38.30 39.30 38.30 39.30 0.0M
2023-11-16 39.20 39.60 38.40 38.40 0.0M
2023-11-15 39.60 39.60 38.80 39.30 0.0M
2023-11-14 38.20 39.40 38.20 39.20 0.0M
2023-11-13 37.40 38.20 37.40 38.20 0.0M
2023-11-10 37.80 37.80 37.20 37.50 0.0M
2023-11-09 37.90 38.00 37.80 37.80 0.0M
2023-11-08 37.80 37.90 37.00 37.00 0.0M
2023-11-07 38.80 39.40 37.30 37.30 0.0M
2023-11-06 38.60 39.50 38.60 39.10 0.0M
2023-11-03 38.00 39.20 37.90 38.80 0.0M
2023-11-02 38.00 38.50 37.70 38.30 0.0M
2023-11-01 38.40 38.40 38.00 38.20 0.0M
2023-10-31 38.60 38.60 37.90 38.10 0.0M
2023-10-30 38.00 38.20 38.00 38.20 0.0M
2023-10-27 38.00 38.00 37.40 37.80 0.0M
2023-10-26 37.90 38.00 37.60 37.70 0.0M
2023-10-25 36.80 37.90 36.80 37.60 0.0M
2023-10-24 36.10 36.80 35.40 36.70 0.0M
2023-10-23 37.90 37.90 36.00 36.00 0.0M
2023-10-20 37.90 37.90 37.70 37.70 0.0M
2023-10-19 37.30 38.20 37.30 37.90 0.0M
2023-10-18 38.00 38.00 37.50 37.80 0.0M
2023-10-17 37.50 38.00 37.00 37.90 0.0M
2023-10-16 37.90 37.90 36.80 37.00 0.0M
2023-10-13 38.90 38.90 37.70 38.00 0.0M
2023-10-12 38.50 38.50 37.70 38.20 0.0M
2023-10-11 38.30 38.30 37.40 38.20 0.0M
2023-10-10 37.50 38.10 37.10 37.80 0.0M
2023-10-09 36.80 37.50 36.00 37.50 0.0M
2023-10-06 38.00 38.40 36.50 36.80 0.0M
2023-10-05 38.20 38.90 38.10 38.40 0.0M
2023-10-04 36.50 38.70 36.00 38.70 0.0M
2023-10-03 37.50 37.60 35.80 36.40 0.0M
2023-10-02 37.90 38.00 37.20 38.00 0.0M
2023-09-29 36.70 39.60 36.70 37.80 0.0M
2023-09-28 35.80 36.70 35.60 36.70 0.0M
2023-09-27 37.50 37.50 37.10 37.30 0.0M
2023-09-26 37.10 37.70 35.40 37.60 0.0M
2023-09-25 38.50 38.50 36.60 37.90 0.0M
2023-09-22 37.70 38.00 37.60 38.00 0.0M
2023-09-21 37.40 37.80 37.40 37.80 0.0M
2023-09-20 38.30 38.30 37.40 37.40 0.0M
2023-09-19 39.10 39.10 38.00 38.20 0.0M
2023-09-18 39.30 39.30 39.00 39.20 0.0M
2023-09-15 39.80 39.80 39.00 39.40 0.0M
2023-09-14 39.50 40.00 39.40 39.40 0.0M
2023-09-13 40.20 40.20 39.50 39.50 0.0M
2023-09-12 40.40 40.90 39.40 39.40 0.0M
2023-09-11 40.70 41.20 40.10 40.40 0.0M
2023-09-08 40.00 41.00 39.40 40.70 0.0M
2023-09-07 40.20 40.20 39.40 39.40 0.0M
2023-09-06 40.10 40.70 39.90 39.90 0.0M
2023-09-05 40.70 41.50 40.40 40.40 0.0M
2023-09-04 41.50 41.50 40.00 40.30 0.0M
2023-09-01 40.10 41.10 40.10 41.10 0.0M
2023-08-31 40.00 40.30 40.00 40.00 0.0M
2023-08-30 40.30 40.60 40.00 40.00 0.0M
2023-08-29 41.00 41.80 40.50 40.50 0.0M
2023-08-28 41.40 42.20 40.40 40.40 0.0M
2023-08-25 39.30 41.20 39.30 41.20 0.0M
2023-08-24 41.10 41.10 39.30 39.30 0.0M
2023-08-23 40.10 41.20 40.10 41.00 0.0M
2023-08-22 39.80 39.80 39.00 39.20 0.0M
2023-08-21 40.20 40.20 39.40 39.80 0.0M
2023-08-18 41.00 41.00 39.60 40.20 0.0M
2023-08-17 41.30 41.90 40.60 41.50 0.0M
2023-08-16 41.60 42.00 41.00 41.20 0.0M
2023-08-15 42.80 42.80 41.40 41.40 0.0M
2023-08-14 41.70 42.70 41.70 42.40 0.0M
2023-08-11 43.50 43.50 42.20 42.30 0.0M
2023-08-10 43.20 43.30 43.00 43.30 0.0M
2023-08-09 44.00 44.00 43.00 43.50 0.0M
2023-08-08 44.00 44.20 43.00 44.20 0.0M
2023-08-07 45.00 45.00 44.00 44.50 0.0M
2023-08-04 45.00 45.40 44.30 45.40 0.0M
2023-08-03 45.00 45.10 43.00 44.40 0.0M
2023-08-02 45.60 46.00 45.00 45.20 0.0M
2023-08-01 46.10 46.20 45.60 46.10 0.0M
2023-07-31 46.20 46.30 46.00 46.10 0.0M
2023-07-28 46.70 46.70 46.20 46.40 0.0M
2023-07-27 47.30 47.90 46.20 46.20 0.0M
2023-07-26 46.60 47.20 45.90 47.20 0.0M
2023-07-25 47.60 47.60 46.90 47.00 0.0M
2023-07-24 47.60 47.60 47.00 47.40 0.0M
2023-07-21 47.70 48.90 47.70 48.40 0.0M
2023-07-20 48.20 49.20 48.20 48.40 0.0M
2023-07-19 48.00 48.50 47.80 48.50 0.0M
2023-07-18 47.80 48.20 47.80 48.20 0.0M
2023-07-17 49.10 49.10 46.70 47.80 0.0M
2023-07-14 49.30 49.50 49.00 49.00 0.0M
2023-07-13 48.90 49.40 48.60 49.20 0.0M
2023-07-12 47.80 49.10 47.80 48.40 0.0M
2023-07-11 48.00 48.10 47.80 48.10 0.0M
2023-07-10 48.80 48.80 47.80 48.00 0.0M
2023-07-07 49.20 49.20 47.90 49.10 0.0M
2023-07-06 49.10 49.10 47.60 48.10 0.0M
2023-07-05 48.60 49.30 48.30 48.40 0.0M
2023-07-04 48.10 48.40 47.70 48.40 0.0M
2023-07-03 51.40 51.40 49.00 49.60 0.0M
2023-06-30 50.00 51.00 50.00 50.80 0.0M
2023-06-29 50.60 51.40 50.00 50.40 0.0M
2023-06-28 51.00 51.00 50.00 50.60 0.0M
2023-06-27 51.20 51.80 50.00 50.20 0.0M
2023-06-26 50.00 51.20 50.00 50.40 0.0M
2023-06-23 50.20 50.40 50.00 50.00 0.0M
2023-06-22 50.00 50.20 50.00 50.20 0.0M
2023-06-21 50.20 50.60 50.00 50.00 0.0M
2023-06-20 50.40 50.60 50.00 50.20 0.0M
2023-06-19 51.20 51.40 50.00 50.20 0.0M
2023-06-16 50.40 50.60 50.00 50.00 0.0M
2023-06-15 50.60 50.60 50.00 50.40 0.0M
2023-06-14 50.20 50.80 50.00 50.60 0.0M
2023-06-13 49.70 51.20 49.60 49.90 0.0M
2023-06-12 49.40 50.20 49.10 50.20 0.0M
2023-06-09 50.40 51.00 49.30 49.40 0.0M
2023-06-08 48.60 51.20 48.50 51.00 0.0M
2023-06-07 49.90 50.00 48.50 48.60 0.0M
2023-06-06 47.80 50.00 47.80 49.40 0.0M
2023-06-05 49.00 49.60 46.70 48.30 0.0M
2023-06-02 46.90 48.60 46.50 48.30 0.0M
2023-06-01 48.40 49.60 46.60 46.60 0.0M
2023-05-31 44.50 47.20 43.80 47.20 0.0M
2023-05-30 44.80 45.70 43.90 44.30 0.0M
2023-05-29 44.80 44.80 44.40 44.70 0.0M
2023-05-26 44.50 44.50 44.00 44.40 0.0M
2023-05-25 44.30 44.70 44.00 44.50 0.0M
2023-05-24 45.00 45.10 44.00 44.10 0.0M
2023-05-23 44.40 44.50 44.00 44.50 0.0M
2023-05-22 44.90 45.00 43.80 44.30 0.0M
2023-05-19 45.90 46.20 45.10 45.20 0.0M
2023-05-18 45.80 46.30 45.40 45.50 0.0M
2023-05-17 45.30 45.80 44.10 45.40 0.0M
2023-05-16 46.10 46.30 44.00 44.30 0.0M
2023-05-15 44.80 46.10 43.00 46.10 0.0M
2023-05-12 39.30 45.00 39.30 44.40 0.0M
2023-05-11 38.50 39.60 38.50 39.10 0.0M
2023-05-10 38.60 38.90 38.40 38.60 0.0M
2023-05-09 39.00 39.70 38.60 38.80 0.0M
2023-05-08 39.10 39.90 38.40 38.70 0.0M
2023-05-05 37.20 38.90 37.10 38.90 0.0M
2023-05-04 37.50 37.70 35.30 37.00 0.0M
2023-05-03 37.40 38.20 37.30 37.90 0.0M
2023-05-02 37.20 38.70 37.20 37.80 0.0M
2023-04-28 37.90 37.90 34.60 37.10 0.0M
2023-04-27 39.90 40.20 38.60 38.90 0.0M
2023-04-26 39.80 41.10 39.60 39.90 0.0M
2023-04-25 40.80 41.20 40.20 40.40 0.0M
2023-04-24 41.20 41.70 40.70 40.80 0.0M
2023-04-21 40.60 42.20 40.30 41.50 0.0M
2023-04-20 42.20 42.40 40.40 41.40 0.0M
2023-04-19 44.10 44.70 42.00 42.40 0.0M
2023-04-18 44.70 44.70 43.40 44.20 0.0M
2023-04-17 44.50 45.70 43.10 44.80 0.0M
2023-04-14 44.50 45.80 44.40 45.30 0.0M
2023-04-13 45.90 46.00 44.30 44.80 0.0M
2023-04-12 42.00 46.30 41.40 45.50 0.0M
2023-04-11 43.00 43.00 41.20 42.50 0.0M
2023-04-06 44.60 44.90 43.30 43.50 0.0M
2023-04-05 44.40 44.90 43.10 44.30 0.0M
2023-04-04 46.40 46.40 44.60 45.20 0.0M
2023-04-03 44.60 47.20 44.00 46.40 0.0M
2023-03-31 45.80 46.10 43.50 43.80 0.0M
2023-03-30 48.20 48.70 44.20 46.10 0.0M
2023-03-29 48.50 48.50 48.30 48.30 0.0M
2023-03-28 48.60 49.20 48.50 48.60 0.0M
2023-03-27 48.80 49.70 48.30 49.00 0.0M
2023-03-24 48.90 49.00 48.30 48.30 0.0M
2023-03-23 49.20 49.20 48.40 48.40 0.0M
2023-03-22 49.10 49.60 49.10 49.60 0.0M
2023-03-21 49.00 49.90 49.00 49.00 0.0M
2023-03-20 49.30 49.80 48.90 49.30 0.0M
2023-03-17 49.00 49.90 49.00 49.80 0.0M
2023-03-16 49.90 49.90 48.80 48.80 0.0M
2023-03-15 49.00 49.90 49.00 49.00 0.0M
2023-03-14 49.80 49.80 49.00 49.20 0.0M
2023-03-13 49.90 50.00 49.00 49.40 0.0M
2023-03-10 49.10 50.60 49.10 49.60 0.0M
2023-03-09 50.20 50.80 49.60 50.20 0.0M
2023-03-08 49.70 50.20 48.80 50.20 0.0M
2023-03-07 49.30 49.90 48.90 49.70 0.0M
2023-03-06 49.00 50.40 49.00 49.90 0.0M
2023-03-03 49.10 49.90 48.60 48.60 0.0M
2023-03-02 50.00 50.00 49.00 49.00 0.0M
2023-03-01 51.60 51.60 49.10 49.90 0.0M
2023-02-28 48.70 50.60 48.70 50.60 0.0M
2023-02-27 49.10 49.50 48.60 48.60 0.0M
2023-02-24 49.00 49.50 49.00 49.00 0.0M
2023-02-23 49.00 49.20 48.60 49.00 0.0M
2023-02-22 49.20 50.00 48.80 49.20 0.0M
2023-02-21 49.90 50.00 49.40 49.60 0.0M
2023-02-20 49.50 50.40 49.40 49.40 0.0M
2023-02-17 49.20 49.50 49.20 49.40 0.0M
2023-02-16 49.00 50.40 49.00 49.60 0.0M
2023-02-15 49.40 50.00 48.50 48.60 0.0M
2023-02-14 49.60 49.60 48.10 48.90 0.0M
2023-02-13 49.60 50.20 49.50 49.90 0.0M
2023-02-10 50.00 50.40 49.70 50.40 0.0M
2023-02-09 49.60 50.80 49.60 50.20 0.0M
2023-02-08 50.40 50.40 48.80 49.50 0.0M
2023-02-07 49.50 50.80 49.00 50.80 0.0M
2023-02-06 49.50 50.00 49.00 49.50 0.0M
2023-02-03 48.60 49.50 48.60 49.50 0.0M
2023-02-02 50.00 50.00 48.80 48.80 0.0M
2023-02-01 49.30 50.00 49.20 50.00 0.0M
2023-01-31 51.00 51.00 48.60 48.60 0.0M
2023-01-30 49.40 49.70 49.40 49.70 0.0M
2023-01-27 50.20 50.80 49.70 49.90 0.0M
2023-01-26 51.00 51.20 49.30 50.00 0.0M
2023-01-25 51.40 52.00 50.40 50.80 0.0M
2023-01-24 52.20 52.40 51.80 52.20 0.0M
2023-01-23 52.00 52.40 51.40 52.40 0.0M
2023-01-20 50.60 52.00 50.20 51.00 0.0M
2023-01-19 52.00 52.00 50.40 50.40 0.0M
2023-01-18 51.60 52.00 50.80 51.80 0.0M
2023-01-17 52.20 52.20 50.40 50.60 0.0M
2023-01-16 52.00 52.40 50.40 51.80 0.0M
2023-01-13 52.60 53.40 50.80 51.80 0.0M
2023-01-12 53.00 54.00 51.80 51.80 0.0M
2023-01-11 50.80 53.80 50.80 53.00 0.0M
2023-01-10 49.30 51.80 49.30 51.80 0.0M
2023-01-09 49.40 49.90 48.70 49.20 0.0M
2023-01-06 49.90 50.20 49.10 49.10 0.0M
2023-01-05 51.00 51.40 50.00 50.00 0.0M
2023-01-04 52.20 52.60 49.40 51.20 0.0M
2023-01-03 54.20 54.60 50.00 52.40 0.0M
2023-01-02 55.20 56.20 54.00 54.60 0.0M