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
2022-12-30 55.80 56.80 54.20 56.00 0.0M
2022-12-29 53.40 56.00 53.40 55.80 0.0M
2022-12-28 49.10 52.80 49.10 52.20 0.0M
2022-12-27 49.40 49.40 48.50 49.10 0.0M
2022-12-23 47.60 49.20 47.60 48.80 0.0M
2022-12-22 46.90 48.90 46.90 47.10 0.0M
2022-12-21 48.00 48.00 47.00 47.40 0.0M
2022-12-20 47.60 47.80 47.00 47.30 0.0M
2022-12-19 47.60 49.10 47.10 47.20 0.0M
2022-12-16 49.30 49.30 47.70 47.90 0.0M
2022-12-15 49.50 50.00 49.00 49.30 0.0M
2022-12-14 49.20 50.20 48.70 49.60 0.0M
2022-12-13 49.30 49.90 48.50 49.20 0.0M
2022-12-12 49.10 49.10 48.20 48.90 0.0M
2022-12-09 50.20 50.20 49.30 49.30 0.0M
2022-12-08 49.60 50.20 49.10 50.20 0.0M
2022-12-07 49.70 49.70 49.00 49.40 0.0M
2022-12-06 51.00 51.00 49.60 49.60 0.0M
2022-12-05 51.00 51.20 50.20 51.00 0.0M
2022-12-02 51.80 52.60 50.00 50.00 0.0M
2022-12-01 52.60 53.80 51.40 51.80 0.0M
2022-11-30 51.60 53.60 51.40 52.00 0.0M
2022-11-29 51.20 52.20 49.10 51.40 0.0M
2022-11-28 51.00 51.60 50.80 51.20 0.0M
2022-11-25 51.00 51.00 51.00 51.00 0.0M
2022-11-24 50.80 51.40 50.60 50.60 0.0M
2022-11-23 50.60 51.40 50.60 50.60 0.0M
2022-11-22 50.80 50.80 49.80 50.40 0.0M
2022-11-21 50.80 51.60 50.40 51.00 0.0M
2022-11-18 49.70 50.80 48.90 50.00 0.0M
2022-11-17 48.30 51.20 48.30 48.80 0.0M
2022-11-16 48.40 50.00 48.30 49.20 0.0M
2022-11-15 49.90 52.00 48.50 48.50 0.0M
2022-11-14 47.00 49.00 47.00 48.90 0.0M
2022-11-11 47.60 47.90 47.10 47.60 0.0M
2022-11-10 47.90 48.00 46.70 47.60 0.0M
2022-11-09 46.00 47.20 46.00 47.20 0.0M
2022-11-08 47.60 47.60 46.00 46.00 0.0M
2022-11-07 48.40 48.50 47.20 47.60 0.0M
2022-11-04 46.60 48.80 46.60 47.90 0.0M
2022-11-03 48.40 48.40 46.30 46.40 0.0M
2022-11-02 47.90 48.50 47.50 48.10 0.0M
2022-11-01 50.80 51.00 48.30 49.00 0.0M
2022-10-31 49.30 50.40 48.30 50.40 0.0M
2022-10-28 47.80 49.50 47.40 48.50 0.0M
2022-10-27 49.50 50.40 47.70 47.70 0.0M
2022-10-26 47.90 49.70 47.70 48.10 0.0M
2022-10-25 45.50 45.70 44.70 45.10 0.0M
2022-10-24 47.30 47.50 44.40 45.50 0.0M
2022-10-21 48.60 48.60 46.60 47.40 0.0M
2022-10-20 48.60 48.80 47.10 47.10 0.0M
2022-10-19 49.80 49.90 49.10 49.70 0.0M
2022-10-18 49.10 50.60 48.70 49.90 0.0M
2022-10-17 48.70 51.60 48.60 48.60 0.0M
2022-10-14 48.40 50.00 48.40 49.00 0.0M
2022-10-13 49.10 50.00 47.90 48.60 0.0M
2022-10-12 50.20 50.40 49.20 49.20 0.0M
2022-10-11 50.00 51.40 49.30 49.60 0.0M
2022-10-10 51.00 52.00 50.00 50.00 0.0M
2022-10-07 51.60 52.20 50.40 50.40 0.0M
2022-10-06 49.80 52.60 49.80 52.20 0.0M
2022-10-05 51.00 51.00 48.50 49.20 0.0M
2022-10-04 51.60 52.00 50.40 50.60 0.0M
2022-10-03 51.80 53.80 48.30 50.00 0.0M
2022-09-30 48.40 51.80 47.40 51.40 0.0M
2022-09-29 48.00 48.50 45.20 48.50 0.0M
2022-09-28 47.80 47.80 44.60 47.40 0.0M
2022-09-27 45.10 48.30 44.70 47.80 0.0M
2022-09-26 42.40 47.10 42.00 45.10 0.0M
2022-09-23 46.30 46.30 43.90 44.80 0.0M
2022-09-22 49.10 50.00 45.40 46.70 0.0M
2022-09-21 50.80 50.80 49.50 50.00 0.0M
2022-09-20 50.60 51.60 49.30 51.60 0.0M
2022-09-19 51.80 52.00 50.60 51.00 0.0M
2022-09-16 52.40 53.80 49.80 53.80 0.0M
2022-09-15 57.00 57.00 52.20 53.00 0.0M
2022-09-14 57.00 58.40 54.80 56.80 0.0M
2022-09-13 56.20 57.80 55.20 57.40 0.0M
2022-09-12 54.00 56.40 54.00 56.00 0.0M
2022-09-09 55.20 56.20 53.20 53.20 0.0M
2022-09-08 54.00 56.00 52.80 55.80 0.0M
2022-09-07 55.80 57.00 52.40 53.40 0.0M
2022-09-06 51.20 55.00 49.80 54.60 0.0M
2022-09-05 49.80 52.60 49.80 52.00 0.0M
2022-09-02 52.80 53.00 51.60 52.00 0.0M
2022-09-01 54.60 54.80 51.00 52.00 0.0M
2022-08-31 56.40 56.40 51.60 54.00 0.0M
2022-08-30 57.80 59.80 55.80 56.00 0.0M
2022-08-29 57.20 59.80 57.00 58.60 0.0M
2022-08-26 58.00 58.20 55.80 55.80 0.0M
2022-08-25 56.80 59.00 56.20 57.00 0.0M
2022-08-24 54.40 57.80 54.00 56.60 0.0M
2022-08-23 53.20 56.60 53.00 53.20 0.0M
2022-08-22 50.80 52.40 48.60 52.40 0.0M
2022-08-19 51.60 52.00 49.70 51.00 0.0M
2022-08-18 57.00 57.20 52.00 52.60 0.0M
2022-08-17 59.40 59.40 55.60 57.20 0.0M
2022-08-16 59.40 60.00 58.40 59.40 0.0M
2022-08-15 58.60 60.00 58.20 60.00 0.0M
2022-08-12 55.00 58.80 55.00 58.60 0.0M
2022-08-11 54.60 55.20 52.60 55.00 0.0M
2022-08-10 55.60 56.00 50.60 55.40 0.0M
2022-08-09 58.60 58.80 56.20 56.80 0.0M
2022-08-08 59.20 59.60 57.80 59.40 0.0M
2022-08-05 57.60 60.60 57.60 59.40 0.0M
2022-08-04 59.60 59.80 56.20 57.60 0.0M
2022-08-03 58.20 60.00 57.80 59.40 0.0M
2022-08-02 58.80 60.00 51.20 56.20 0.0M
2022-08-01 59.20 61.00 58.20 59.80 0.0M
2022-07-29 58.20 63.00 56.00 58.00 0.0M
2022-07-28 49.20 52.00 47.40 49.50 0.0M
2022-07-27 47.70 49.70 46.60 49.00 0.0M
2022-07-26 45.60 49.30 44.60 47.00 0.0M
2022-07-25 42.80 44.00 42.20 43.30 0.0M
2022-07-22 42.90 43.20 42.80 42.80 0.0M
2022-07-21 42.60 42.90 41.70 42.80 0.0M
2022-07-20 41.00 42.00 40.90 41.80 0.0M
2022-07-19 39.70 40.50 39.70 40.40 0.0M
2022-07-18 39.50 40.00 39.50 39.70 0.0M
2022-07-15 39.70 39.70 38.70 38.90 0.0M
2022-07-14 41.40 41.40 38.40 38.70 0.0M
2022-07-13 41.30 41.70 41.00 41.30 0.0M
2022-07-12 40.50 42.00 40.50 41.70 0.0M
2022-07-11 41.60 42.00 41.00 42.00 0.0M
2022-07-08 41.90 41.90 40.50 41.20 0.0M
2022-07-07 39.00 41.20 39.00 40.10 0.0M
2022-07-06 37.00 39.00 36.90 37.70 0.0M
2022-07-05 38.10 41.40 37.90 38.00 0.0M
2022-07-04 37.20 37.90 37.00 37.90 0.0M
2022-07-01 35.70 36.70 35.70 36.50 0.0M
2022-06-30 36.20 36.20 35.10 35.80 0.0M
2022-06-29 36.80 37.60 36.60 36.60 0.0M
2022-06-28 35.00 36.80 35.00 36.60 0.0M
2022-06-27 35.10 35.90 33.80 34.30 0.0M
2022-06-24 34.80 34.90 34.80 34.90 0.0M
2022-06-23 35.70 36.00 35.00 35.20 0.0M
2022-06-22 37.10 37.10 35.60 35.60 0.0M
2022-06-21 35.80 37.60 35.80 36.80 0.0M
2022-06-20 34.90 35.70 34.90 35.40 0.0M
2022-06-17 34.00 34.50 33.40 33.90 0.0M
2022-06-16 35.00 35.00 33.60 33.90 0.0M
2022-06-15 34.90 34.90 33.00 34.30 0.0M
2022-06-14 33.70 33.70 32.10 33.50 0.0M
2022-06-13 34.30 37.10 33.10 33.70 0.0M
2022-06-10 37.10 37.10 34.60 34.60 0.0M
2022-06-09 37.40 37.40 36.60 37.00 0.0M
2022-06-08 34.30 37.50 34.30 37.50 0.0M
2022-06-07 35.40 35.50 35.30 35.50 0.0M
2022-06-06 34.00 35.80 34.00 35.80 0.0M
2022-06-03 34.80 34.80 33.40 34.70 0.0M
2022-06-02 34.80 34.80 33.90 34.50 0.0M
2022-06-01 34.70 34.70 33.20 33.20 0.0M
2022-05-31 34.80 34.80 34.40 34.40 0.0M
2022-05-30 34.00 34.80 34.00 34.70 0.0M
2022-05-27 34.60 34.80 33.70 33.70 0.0M
2022-05-26 34.60 34.70 34.30 34.30 0.0M
2022-05-25 34.80 34.80 34.20 34.20 0.0M
2022-05-24 34.80 34.80 34.80 34.80 0.0M
2022-05-23 33.40 34.80 33.40 34.80 0.0M
2022-05-20 33.20 34.80 33.20 34.80 0.0M
2022-05-19 33.00 33.00 32.70 32.80 0.0M
2022-05-18 33.60 34.80 33.50 33.90 0.0M
2022-05-17 33.90 35.30 32.60 32.90 0.0M
2022-05-16 33.60 34.70 33.30 34.50 0.0M
2022-05-13 33.00 34.80 32.70 32.70 0.0M
2022-05-12 32.80 33.10 32.40 33.10 0.0M
2022-05-11 33.60 33.60 32.50 33.30 0.0M
2022-05-10 32.30 34.00 32.30 34.00 0.0M
2022-05-09 34.70 34.80 32.90 32.90 0.0M
2022-05-06 34.80 35.50 34.60 35.30 0.0M
2022-05-05 37.00 37.00 35.90 36.00 0.0M
2022-05-04 35.20 36.90 35.20 36.90 0.0M
2022-05-03 35.50 36.90 34.80 35.00 0.0M
2022-05-02 38.40 38.40 34.00 35.30 0.0M
2022-04-29 39.10 39.10 36.50 37.40 0.0M
2022-04-28 40.30 41.10 38.70 38.70 0.0M
2022-04-27 40.60 41.90 39.10 40.20 0.0M
2022-04-26 42.90 43.00 38.50 38.80 0.0M
2022-04-25 42.50 43.90 42.50 43.00 0.0M
2022-04-22 41.80 42.50 41.80 41.90 0.0M
2022-04-21 42.00 44.10 41.90 43.30 0.0M
2022-04-20 42.00 42.00 41.00 41.80 0.0M
2022-04-19 42.70 42.70 41.20 41.20 0.0M
2022-04-14 42.10 42.20 41.40 41.70 0.0M
2022-04-13 40.70 43.00 40.70 42.80 0.0M
2022-04-12 42.10 42.10 40.60 40.70 0.0M
2022-04-11 44.60 44.60 42.50 42.50 0.0M
2022-04-08 43.70 45.00 43.40 44.50 0.0M
2022-04-07 41.90 44.00 41.90 43.00 0.0M
2022-04-06 42.90 42.90 41.30 41.30 0.0M
2022-04-05 41.00 42.70 41.00 42.70 0.0M
2022-04-04 40.00 41.00 39.60 40.80 0.0M
2022-04-01 40.90 40.90 38.60 38.90 0.0M
2022-03-31 41.80 41.80 38.80 39.30 0.0M
2022-03-30 39.20 41.10 39.20 40.00 0.0M
2022-03-29 39.40 40.50 39.10 39.10 0.0M
2022-03-28 39.30 39.40 39.10 39.30 0.0M
2022-03-25 38.70 39.40 38.40 38.60 0.0M
2022-03-24 39.70 39.80 38.10 39.70 0.0M
2022-03-23 39.70 39.80 39.10 39.70 0.0M
2022-03-22 38.60 39.70 38.40 39.40 0.0M
2022-03-21 38.70 39.40 38.40 38.40 0.0M
2022-03-18 37.80 38.60 37.80 37.80 0.0M
2022-03-17 37.90 38.00 37.70 37.70 0.0M
2022-03-16 36.10 37.90 36.10 37.80 0.0M
2022-03-15 37.90 37.90 36.50 36.90 0.0M
2022-03-14 37.40 38.40 37.40 37.90 0.0M
2022-03-11 39.60 39.70 36.60 36.60 0.0M
2022-03-10 38.00 39.80 37.90 39.60 0.0M
2022-03-09 39.00 39.70 37.00 37.50 0.0M
2022-03-08 36.90 38.00 35.10 37.70 0.0M
2022-03-07 36.90 36.90 32.30 35.30 0.0M
2022-03-04 34.50 36.40 33.90 36.40 0.0M
2022-03-03 36.60 37.00 35.80 37.00 0.0M
2022-03-02 39.00 39.90 36.00 36.50 0.0M
2022-03-01 37.70 38.90 35.10 38.90 0.0M
2022-02-28 33.80 38.00 33.80 35.40 0.0M
2022-02-25 29.00 31.40 28.00 31.40 0.0M
2022-02-24 27.70 30.20 25.40 28.00 0.0M
2022-02-23 30.10 30.10 29.30 29.40 0.0M
2022-02-22 27.90 29.60 27.20 29.30 0.0M
2022-02-21 28.50 29.10 27.50 28.30 0.0M
2022-02-18 29.00 29.60 29.00 29.20 0.0M
2022-02-17 30.30 30.30 28.60 29.20 0.0M
2022-02-16 30.50 30.60 29.20 29.20 0.0M
2022-02-15 30.20 30.90 29.00 30.50 0.0M
2022-02-14 29.10 30.10 28.10 29.50 0.0M
2022-02-11 30.20 31.50 30.20 31.20 0.0M
2022-02-10 32.20 32.20 31.10 31.40 0.0M
2022-02-09 31.10 32.30 31.00 31.40 0.0M
2022-02-08 32.20 32.50 30.10 30.50 0.0M
2022-02-07 32.20 32.80 32.20 32.80 0.0M
2022-02-04 32.10 33.70 32.10 32.70 0.0M
2022-02-03 32.80 32.80 32.10 32.80 0.0M
2022-02-02 33.20 34.30 32.30 32.80 0.0M
2022-02-01 33.70 36.10 33.00 33.50 0.0M
2022-01-31 33.60 33.80 32.80 33.00 0.0M
2022-01-28 33.80 33.80 32.30 32.30 0.0M
2022-01-27 30.60 33.50 30.60 33.50 0.0M
2022-01-26 31.70 33.50 31.70 33.30 0.0M
2022-01-25 31.30 32.90 29.50 31.80 0.0M
2022-01-24 33.80 33.80 30.70 31.20 0.0M
2022-01-21 34.00 34.00 32.20 32.80 0.0M
2022-01-20 33.00 33.90 33.00 33.60 0.0M
2022-01-19 33.50 33.90 32.70 33.40 0.0M
2022-01-18 35.00 35.00 33.00 34.30 0.0M
2022-01-17 36.00 36.40 34.60 34.60 0.0M
2022-01-14 36.10 36.50 34.70 35.50 0.0M
2022-01-13 35.10 36.10 34.50 36.10 0.0M
2022-01-12 37.30 38.20 35.20 35.20 0.0M
2022-01-11 34.40 37.70 34.40 36.10 0.0M
2022-01-10 37.80 37.80 34.00 34.10 0.0M
2022-01-07 38.00 38.00 36.20 37.90 0.0M
2022-01-06 37.00 37.10 36.30 37.10 0.0M
2022-01-05 37.50 38.40 36.00 38.00 0.0M
2022-01-04 38.30 38.90 37.50 37.50 0.0M
2022-01-03 41.00 41.00 38.20 38.40 0.0M