EnviTec Biogas AG (ETGG)

ETGG
🏛️ 독일 →
18.40
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 38.90 40.60 38.90 40.60 0.0M
2021-12-29 41.40 41.40 38.30 39.10 0.0M
2021-12-28 38.50 42.40 38.40 39.80 0.0M
2021-12-27 36.80 37.90 36.70 37.90 0.0M
2021-12-23 36.50 36.90 36.10 36.90 0.0M
2021-12-22 35.90 36.30 35.90 36.30 0.0M
2021-12-21 34.50 36.10 34.50 35.10 0.0M
2021-12-20 34.00 35.90 34.00 34.00 0.0M
2021-12-17 35.20 36.30 35.00 36.30 0.0M
2021-12-16 34.00 35.50 33.90 35.00 0.0M
2021-12-15 35.90 35.90 33.90 34.40 0.0M
2021-12-14 36.50 36.50 34.60 34.80 0.0M
2021-12-13 36.70 38.00 36.70 37.10 0.0M
2021-12-10 35.20 36.80 34.80 36.70 0.0M
2021-12-09 34.10 35.20 34.00 34.80 0.0M
2021-12-08 34.50 34.60 33.80 33.80 0.0M
2021-12-07 33.30 34.30 33.30 33.90 0.0M
2021-12-06 33.10 33.70 32.60 32.60 0.0M
2021-12-03 32.30 33.40 32.00 32.00 0.0M
2021-12-02 34.40 34.40 33.10 33.10 0.0M
2021-12-01 35.70 35.70 34.10 35.10 0.0M
2021-11-30 34.70 35.40 34.70 35.40 0.0M
2021-11-29 33.70 35.30 33.20 34.50 0.0M
2021-11-26 34.90 34.90 32.60 32.80 0.0M
2021-11-25 34.40 35.50 32.20 35.30 0.0M
2021-11-24 34.00 34.40 32.10 34.20 0.0M
2021-11-23 36.10 36.80 32.50 33.50 0.0M
2021-11-22 36.00 38.20 36.00 36.40 0.0M
2021-11-19 37.20 38.10 36.50 37.40 0.0M
2021-11-18 41.70 41.70 36.80 38.00 0.0M
2021-11-17 42.30 42.30 41.00 41.80 0.0M
2021-11-16 43.00 43.00 42.00 42.30 0.0M
2021-11-15 43.90 43.90 42.20 43.00 0.0M
2021-11-12 42.30 42.60 42.00 42.30 0.0M
2021-11-11 42.70 42.70 42.00 42.30 0.0M
2021-11-10 42.90 43.80 42.50 42.80 0.0M
2021-11-09 43.20 44.00 43.00 43.20 0.0M
2021-11-08 43.00 43.50 42.60 43.40 0.0M
2021-11-05 42.50 43.20 42.50 43.00 0.0M
2021-11-04 43.00 43.00 41.40 41.80 0.0M
2021-11-03 40.70 43.00 40.70 42.00 0.0M
2021-11-02 40.10 42.00 40.10 42.00 0.0M
2021-11-01 41.30 42.00 40.10 40.50 0.0M
2021-10-29 40.10 40.80 39.00 40.60 0.0M
2021-10-28 42.70 42.70 40.10 40.90 0.0M
2021-10-27 41.70 42.60 41.70 42.60 0.0M
2021-10-26 42.10 42.20 41.60 42.20 0.0M
2021-10-25 42.00 42.50 41.00 42.50 0.0M
2021-10-22 41.00 42.00 40.00 41.80 0.0M
2021-10-21 39.50 41.90 39.50 41.00 0.0M
2021-10-20 41.40 41.40 38.20 39.50 0.0M
2021-10-19 38.80 41.30 37.90 39.90 0.0M
2021-10-18 37.00 38.80 36.50 38.70 0.0M
2021-10-15 39.30 39.30 36.40 37.00 0.0M
2021-10-14 39.50 39.70 38.40 39.10 0.0M
2021-10-13 37.00 40.50 36.80 39.00 0.0M
2021-10-12 36.30 37.50 35.10 37.50 0.0M
2021-10-11 34.90 36.30 34.20 34.30 0.0M
2021-10-08 35.00 35.00 33.40 34.70 0.0M
2021-10-07 32.00 35.50 32.00 34.50 0.0M
2021-10-06 32.90 33.50 32.80 33.10 0.0M
2021-10-05 32.40 33.50 32.00 32.00 0.0M
2021-10-04 32.70 33.50 32.40 32.40 0.0M
2021-10-01 34.30 34.30 32.10 33.20 0.0M
2021-09-30 35.40 35.40 33.70 33.90 0.0M
2021-09-29 34.10 35.70 33.80 35.70 0.0M
2021-09-28 34.50 36.00 34.00 36.00 0.0M
2021-09-27 33.00 34.40 33.00 34.40 0.0M
2021-09-24 31.50 33.40 31.50 33.00 0.0M
2021-09-23 31.20 32.00 31.20 31.50 0.0M
2021-09-22 31.40 31.40 29.50 31.10 0.0M
2021-09-21 30.90 31.30 30.10 31.30 0.0M
2021-09-20 31.40 31.40 29.90 30.40 0.0M
2021-09-17 31.40 31.40 31.20 31.20 0.0M
2021-09-16 31.00 32.00 30.00 31.50 0.0M
2021-09-15 30.10 31.00 30.10 31.00 0.0M
2021-09-14 30.00 30.10 29.30 30.10 0.0M
2021-09-13 29.20 30.00 29.20 29.70 0.0M
2021-09-10 29.80 29.80 29.50 29.80 0.0M
2021-09-09 29.60 29.80 29.50 29.80 0.0M
2021-09-08 30.20 30.30 29.50 29.90 0.0M
2021-09-07 29.60 31.00 29.60 31.00 0.0M
2021-09-06 29.60 30.10 29.60 30.10 0.0M
2021-09-03 30.00 31.00 30.00 30.20 0.0M
2021-09-02 30.00 30.80 29.60 30.50 0.0M
2021-09-01 29.50 29.80 29.40 29.50 0.0M
2021-08-31 29.40 29.40 29.40 29.40 0.0M
2021-08-30 29.60 29.60 29.20 29.50 0.0M
2021-08-27 29.50 29.70 29.20 29.70 0.0M
2021-08-26 29.80 29.80 29.20 29.70 0.0M
2021-08-25 30.00 30.00 29.00 29.20 0.0M
2021-08-24 30.00 30.00 29.20 29.30 0.0M
2021-08-23 29.60 30.10 29.00 30.00 0.0M
2021-08-20 30.10 30.90 29.90 30.10 0.0M
2021-08-19 30.00 30.90 30.00 30.90 0.0M
2021-08-18 30.80 31.30 30.60 31.00 0.0M
2021-08-17 30.50 30.80 30.10 30.80 0.0M
2021-08-16 31.50 31.50 30.30 30.60 0.0M
2021-08-13 31.40 31.40 30.50 30.60 0.0M
2021-08-12 31.10 31.10 30.00 31.00 0.0M
2021-08-11 31.70 31.80 31.00 31.80 0.0M
2021-08-10 31.30 32.60 31.20 31.60 0.0M
2021-08-09 29.10 31.50 29.10 31.50 0.0M
2021-08-06 29.50 29.70 29.30 29.70 0.0M
2021-08-05 29.50 29.70 29.20 29.50 0.0M
2021-08-04 29.40 29.90 29.10 29.10 0.0M
2021-08-03 28.00 29.20 27.50 29.00 0.0M
2021-08-02 28.00 28.00 27.50 27.80 0.0M
2021-07-30 27.50 27.50 27.20 27.30 0.0M
2021-07-29 27.60 27.90 27.00 27.90 0.0M
2021-07-28 27.40 28.00 27.40 27.70 0.0M
2021-07-27 26.80 27.80 26.80 27.30 0.0M
2021-07-26 27.80 27.80 26.60 26.80 0.0M
2021-07-23 26.70 27.00 26.70 27.00 0.0M
2021-07-22 27.20 27.20 26.20 26.90 0.0M
2021-07-21 26.30 27.10 26.00 27.00 0.0M
2021-07-20 26.30 26.60 26.10 26.60 0.0M
2021-07-19 27.20 27.20 26.20 26.20 0.0M
2021-07-16 27.50 27.60 26.70 27.10 0.0M
2021-07-15 27.50 27.50 26.60 27.20 0.0M
2021-07-14 27.00 27.00 27.00 27.00 0.0M
2021-07-13 27.90 27.90 27.50 27.60 0.0M
2021-07-12 27.90 28.00 27.40 28.00 0.0M
2021-07-09 27.10 27.60 27.10 27.60 0.0M
2021-07-08 28.20 28.20 26.60 27.10 0.0M
2021-07-07 27.60 28.40 25.80 27.80 0.0M
2021-07-06 28.10 28.80 28.10 28.10 0.0M
2021-07-05 28.70 28.70 27.50 27.80 0.0M
2021-07-02 27.70 27.80 27.50 27.70 0.0M
2021-07-01 28.20 28.30 27.50 27.70 0.0M
2021-06-30 28.10 28.10 27.60 27.80 0.0M
2021-06-29 28.90 28.90 28.30 28.90 0.0M
2021-06-28 27.30 28.50 27.30 28.40 0.0M
2021-06-25 26.00 27.30 26.00 27.20 0.0M
2021-06-24 26.40 26.40 25.60 25.80 0.0M
2021-06-23 26.30 26.30 24.60 25.70 0.0M
2021-06-22 26.20 26.20 26.10 26.10 0.0M
2021-06-21 26.50 26.50 25.80 26.00 0.0M
2021-06-18 25.80 26.00 25.80 26.00 0.0M
2021-06-17 25.90 26.00 25.90 26.00 0.0M
2021-06-16 25.90 26.10 25.90 26.10 0.0M
2021-06-15 26.80 26.80 25.80 26.20 0.0M
2021-06-14 26.30 26.30 25.80 26.20 0.0M
2021-06-11 26.40 26.80 25.90 26.80 0.0M
2021-06-10 26.00 26.40 25.90 26.10 0.0M
2021-06-09 25.90 26.20 25.90 26.20 0.0M
2021-06-08 25.80 26.40 25.80 25.90 0.0M
2021-06-07 26.00 26.10 25.70 25.70 0.0M
2021-06-04 26.30 26.30 26.00 26.10 0.0M
2021-06-03 26.10 26.50 26.00 26.10 0.0M
2021-06-02 25.80 25.90 25.50 25.90 0.0M
2021-06-01 26.70 26.70 25.80 26.00 0.0M
2021-05-31 25.80 26.50 25.60 26.50 0.0M
2021-05-28 26.40 26.40 25.80 25.80 0.0M
2021-05-27 25.80 26.60 25.50 26.20 0.0M
2021-05-26 25.70 25.70 25.50 25.50 0.0M
2021-05-25 25.70 26.20 25.50 25.70 0.0M
2021-05-21 25.40 25.50 24.80 25.30 0.0M
2021-05-20 25.20 25.20 24.90 25.10 0.0M
2021-05-19 25.50 25.50 24.50 24.80 0.0M
2021-05-18 24.50 25.60 24.50 25.60 0.0M
2021-05-17 25.60 25.60 23.70 23.90 0.0M
2021-05-14 26.00 26.00 25.30 25.30 0.0M
2021-05-13 25.30 26.00 25.20 26.00 0.0M
2021-05-12 24.90 25.90 24.50 24.80 0.0M
2021-05-11 25.20 25.40 24.60 24.60 0.0M
2021-05-10 26.30 26.50 25.50 26.00 0.0M
2021-05-07 25.10 25.90 25.10 25.80 0.0M
2021-05-06 25.90 26.00 24.40 24.70 0.0M
2021-05-05 25.40 26.30 24.70 25.80 0.0M
2021-05-04 25.50 26.40 24.90 25.20 0.0M
2021-05-03 26.40 26.50 25.60 25.60 0.0M
2021-04-30 26.00 26.40 26.00 26.20 0.0M
2021-04-29 26.30 26.30 26.00 26.20 0.0M
2021-04-28 26.30 26.80 26.10 26.20 0.0M
2021-04-27 25.30 26.20 25.30 26.20 0.0M
2021-04-26 24.80 25.80 24.80 25.60 0.0M
2021-04-23 25.00 25.10 24.70 24.90 0.0M
2021-04-22 24.80 24.80 24.70 24.70 0.0M
2021-04-21 24.50 25.20 24.30 24.90 0.0M
2021-04-20 25.90 25.90 24.80 25.50 0.0M
2021-04-19 26.20 26.20 25.80 26.00 0.0M
2021-04-16 25.70 26.00 25.70 25.90 0.0M
2021-04-15 25.80 25.80 25.40 25.60 0.0M
2021-04-14 25.30 25.50 25.30 25.50 0.0M
2021-04-13 24.90 25.50 24.80 25.50 0.0M
2021-04-12 24.80 25.00 24.80 24.90 0.0M
2021-04-09 25.00 25.80 24.90 25.20 0.0M
2021-04-08 25.50 25.50 25.00 25.20 0.0M
2021-04-07 25.20 25.60 25.20 25.60 0.0M
2021-04-06 25.00 25.00 24.70 25.00 0.0M
2021-04-01 25.20 25.20 24.60 25.20 0.0M
2021-03-31 25.60 25.70 24.50 24.60 0.0M
2021-03-30 24.90 26.10 24.80 25.20 0.0M
2021-03-29 25.00 25.00 24.50 24.60 0.0M
2021-03-26 25.90 25.90 25.00 25.30 0.0M
2021-03-25 24.90 26.40 24.90 26.20 0.0M
2021-03-24 25.10 25.10 24.90 25.00 0.0M
2021-03-23 24.20 25.10 24.00 24.90 0.0M
2021-03-22 25.50 25.70 24.60 24.80 0.0M
2021-03-19 24.60 25.30 24.60 25.30 0.0M
2021-03-18 24.80 24.90 24.30 24.90 0.0M
2021-03-17 24.90 25.60 24.80 25.10 0.0M
2021-03-16 24.30 24.50 23.90 24.50 0.0M
2021-03-15 25.70 25.70 23.50 24.00 0.0M
2021-03-12 25.70 25.70 25.20 25.30 0.0M
2021-03-11 25.50 25.70 24.60 25.70 0.0M
2021-03-10 25.60 26.80 24.10 25.60 0.0M
2021-03-09 24.30 25.70 24.30 24.80 0.0M
2021-03-08 25.50 25.90 24.30 24.60 0.0M
2021-03-05 24.30 26.00 24.30 25.70 0.0M
2021-03-04 24.70 25.10 24.70 24.80 0.0M
2021-03-03 26.00 26.00 24.80 24.80 0.0M
2021-03-02 25.80 25.90 25.80 25.90 0.0M
2021-03-01 26.30 26.30 24.10 26.20 0.0M
2021-02-26 27.00 27.00 25.20 26.20 0.0M
2021-02-25 25.90 27.30 25.70 27.20 0.0M
2021-02-24 24.80 26.60 24.80 26.40 0.0M
2021-02-23 27.30 27.30 23.40 25.20 0.0M
2021-02-22 27.30 27.30 26.10 26.80 0.0M
2021-02-19 26.30 27.50 26.00 27.50 0.0M
2021-02-18 26.30 27.20 26.10 26.90 0.0M
2021-02-17 27.10 27.50 25.90 26.10 0.0M
2021-02-16 28.00 28.00 27.10 27.30 0.0M
2021-02-15 28.30 28.50 26.50 27.90 0.0M
2021-02-12 27.60 28.00 27.30 27.90 0.0M
2021-02-11 27.20 28.10 26.60 28.10 0.0M
2021-02-10 27.10 27.20 26.00 27.00 0.0M
2021-02-09 26.10 27.00 25.80 27.00 0.0M
2021-02-08 25.30 26.60 25.20 26.00 0.0M
2021-02-05 24.80 25.60 24.80 25.60 0.0M
2021-02-04 24.00 25.70 24.00 25.10 0.0M
2021-02-03 23.40 24.50 23.00 24.20 0.0M
2021-02-02 21.90 23.70 21.90 23.40 0.0M
2021-02-01 23.80 23.80 21.30 21.70 0.0M
2021-01-29 23.30 23.80 22.40 22.80 0.0M
2021-01-28 23.30 23.80 22.70 23.40 0.0M
2021-01-27 24.20 24.20 23.50 23.90 0.0M
2021-01-26 24.20 24.50 23.90 24.20 0.0M
2021-01-25 23.70 24.20 23.10 24.10 0.0M
2021-01-22 24.00 24.10 22.90 23.90 0.0M
2021-01-21 23.80 24.10 23.50 23.80 0.0M
2021-01-20 23.60 23.60 22.90 23.30 0.0M
2021-01-19 24.00 24.00 23.30 23.80 0.0M
2021-01-18 23.30 24.00 22.90 23.80 0.0M
2021-01-15 23.70 23.90 23.20 23.20 0.0M
2021-01-14 23.70 24.30 23.70 24.30 0.0M
2021-01-13 24.20 24.20 22.80 24.00 0.0M
2021-01-12 24.00 24.00 23.10 23.80 0.0M
2021-01-11 24.40 24.50 23.50 23.70 0.0M
2021-01-08 24.40 25.00 24.10 24.30 0.0M
2021-01-07 22.90 24.40 22.90 24.00 0.0M
2021-01-06 22.80 22.90 22.50 22.70 0.0M
2021-01-05 22.50 22.80 22.00 22.70 0.0M
2021-01-04 22.10 22.90 21.70 22.00 0.0M