EV Digital Invest INHAKT Historical Data - ENGL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
EV Digital Invest INHAKT (ENGL)
EV Digital Invest INHAKT (ENGL) Historical

EV Digital Invest INHAKT (ENGL)

2.12

-0.06

(-2.75%)

Closed June 01 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	1.92307692308	2.08	2.2599999	2.02	1389	2.04499819	DE
4	-0.1799999	-7.82608294896	2.2999999	2.4	2.02	975	2.17454409	DE
12	-0.62	-22.6277372263	2.74	2.74	2.02	632	2.26475882	DE
26	-2.12	-50	4.24	4.28	2.02	634	2.69464994	DE
52	-3.98	-65.2459016393	6.1	6.2	2.02	517	3.3336515	DE
156	-11.85	-84.8246241947	13.97	13.97	2.02	565	6.68996472	DE
260	-11.85	-84.8246241947	13.97	13.97	2.02	565	6.68996472	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717187220	2.02	0	0.00	2.02	2.02	2.02	0
1717100820	2.02	-0.04	-1.94	2.06	2.06	2.02	4893
1717014420	2.06	-0.12	-5.50	2.06	2.06	2.06	65
1716927960	2.18	0	0.00	2.18	2.18	2.18	0
1716841560	2.18	-0.08	-3.54	2.18	2.18	2.18	85
1716582420	2.2599999	0.2	9.71	2.08	2.2599999	2.08	511
1716496020	2.06	-0.16	-7.21	2.06	2.06	2.06	285
1716409620	2.22	0	0.00	2.22	2.22	2.22	500
1716323160	2.22	0	0.00	2.22	2.22	2.22	500
1716236820	2.22	0	0.00	2.22	2.22	2.22	0
1715977620	2.22	0	0.00	2.22	2.22	2.22	0
1715891220	2.22	0	0.00	2.22	2.22	2.22	0
1715804820	2.22	0	0.00	2.22	2.22	2.22	0
1715718420	2.22	-0.18	-7.50	2.22	2.22	2.22	637
1715631960	2.4	0	0.00	2.4	2.4	2.4	2450
1715372820	2.4	0	0.00	2.4	2.4	2.4	0
1715286420	2.4	0	0.00	2.4	2.4	2.4	0
1715200020	2.4	0.1	4.35	2.4	2.4	2.4	250
1715113620	2.2999999	-0.3	-11.54	2.2999999	2.2999999	2.2999999	550
1715027220	2.6	0	0.00	2.6	2.6	2.6	0
1714768020	2.6	0	0.00	2.6	2.6	2.6	0
1714681620	2.6	0	0.00	2.6	2.6	2.6	0
1714508820	2.6	0	0.00	2.6	2.6	2.6	0
1714422420	2.6	0.28	12.07	2.12	2.6	2.12	1441
1714163220	2.3199999	0.12	5.45	2.2999999	2.3199999	2.2999999	918
1714076820	2.2	0	0.00	2.2	2.2	2.2	0
1713990420	2.2	0	0.00	2.2	2.2	2.2	0
1713904020	2.2	0	0.00	2.2	2.2	2.2	0
1713817620	2.2	0	0.00	2.2	2.2	2.2	0
1713558420	2.2	-0.08	-3.51	2.2	2.2	2.2	100
1713472020	2.2799999	0.16	7.55	2.2799999	2.2799999	2.2799999	100
1713385620	2.12	0	0.00	2.12	2.12	2.12	0
1713299220	2.12	0	0.00	2.12	2.12	2.12	0
1713212820	2.12	0	0.00	2.12	2.12	2.12	0
1712953620	2.12	0	0.00	2.12	2.12	2.12	16
1712867160	2.12	0	0.00	2.12	2.12	2.12	0
1712780760	2.12	0	0.00	2.12	2.12	2.12	0
1712694360	2.12	0	0.00	2.12	2.12	2.12	189
1712607960	2.12	-0.26	-10.92	2.12	2.12	2.12	250
1712348760	2.38	0	0.00	2.38	2.38	2.38	0
1712262360	2.38	0.26	12.26	2.12	2.38	2.12	250
1712175960	2.12	0	0.00	2.12	2.12	2.12	0
1712089560	2.12	-0.02	-0.93	2.12	2.12	2.12	23
1711661160	2.14	0.02	0.94	2.14	2.14	2.14	5
1711574760	2.12	0	0.00	2.12	2.12	2.12	0
1711488360	2.12	0	0.00	2.12	2.12	2.12	0
1711401960	2.12	-0.12	-5.36	2.12	2.12	2.12	470
1711142760	2.24	0	0.00	2.2799999	2.2799999	2.24	1138
1711056360	2.24	-0.42	-15.79	2.2999999	2.2999999	2.24	231
1710969960	2.66	0	0.00	2.66	2.66	2.66	0
1710883560	2.66	0.06	2.31	2.66	2.66	2.66	35
1710797160	2.6	0.06	2.36	2.54	2.6	2.54	1030
1710537960	2.54	-0.2	-7.30	2.58	2.58	2.54	700
1710451620	2.74	0	0.00	2.74	2.74	2.74	0
1710365220	2.74	0	0.00	2.74	2.74	2.74	0
1710278820	2.74	0	0.00	2.74	2.74	2.74	0
1710192420	2.74	-0.34	-11.04	2.74	2.74	2.74	63
1709933160	3.08	0	0.00	3.08	3.08	3.08	0
1709846760	3.08	0	0.00	3.08	3.08	3.08	0
1709760360	3.08	0	0.00	3.08	3.08	3.08	0
1709673960	3.08	0.22	7.69	3.08	3.08	3.08	400
1709587560	2.86	0	0.00	2.86	2.86	2.86	0
1709328360	2.86	0.02	0.70	2.92	2.92	2.7799999	615

EV Digital Invest INHAKT

NLBNPIT1V9B5 20991231 28...

NLBNPIT20GE0 20240621 75

Citigroup Global Markets...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions