Energean Oil and Gas

ENOG
🏛️ Deutschland →
9.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9.20 9.70 9.20 9.70 0.0M
2025-09-25 9.24 9.24 9.24 9.24 0.0M
2025-09-24 9.36 9.53 9.36 9.53 0.0M
2025-09-23 9.73 9.73 9.73 9.73 0.0M
2025-09-22 9.34 9.34 9.34 9.34 0.0M
2025-09-19 9.52 9.80 9.52 9.80 0.0M
2025-09-18 9.80 9.80 9.80 9.80 0.0M
2025-09-17 9.97 10.30 9.97 10.30 0.0M
2025-09-16 9.74 9.74 9.74 9.74 0.0M
2025-09-15 9.79 10.00 9.79 10.00 0.0M
2025-09-12 10.08 10.27 10.07 10.27 0.0M
2025-09-11 10.25 10.80 10.25 10.80 0.0M
2025-09-10 10.48 10.48 10.48 10.48 0.0M
2025-09-09 10.25 10.25 10.25 10.25 0.0M
2025-09-08 10.12 10.12 10.12 10.12 0.0M
2025-09-05 10.34 10.34 10.34 10.34 0.0M
2025-09-04 10.51 10.51 10.51 10.51 0.0M
2025-09-03 10.44 10.44 10.44 10.44 0.0M
2025-09-02 10.76 10.76 10.76 10.76 0.0M
2025-09-01 10.85 10.85 10.85 10.85 0.0M
2025-08-29 10.72 10.72 10.72 10.72 0.0M
2025-08-28 10.96 10.96 10.96 10.96 0.0M
2025-08-27 10.84 10.84 10.84 10.84 0.0M
2025-08-26 10.80 10.80 10.80 10.80 0.0M
2025-08-25 10.78 10.78 10.78 10.78 0.0M
2025-08-22 10.65 10.65 10.65 10.65 0.0M
2025-08-21 10.54 10.54 10.54 10.54 0.0M
2025-08-20 10.56 10.56 10.56 10.56 0.0M
2025-08-19 10.54 10.54 10.54 10.54 0.0M
2025-08-18 10.56 10.56 10.56 10.56 0.0M
2025-08-15 10.41 10.41 10.41 10.41 0.0M
2025-08-14 10.37 10.37 10.37 10.37 0.0M
2025-08-13 10.52 10.72 10.52 10.72 0.0M
2025-08-12 10.54 10.54 10.54 10.54 0.0M
2025-08-11 10.65 10.65 10.65 10.65 0.0M
2025-08-08 10.70 10.80 10.70 10.80 0.0M
2025-08-07 10.48 10.48 10.48 10.48 0.0M
2025-08-06 10.35 10.35 10.35 10.35 0.0M
2025-08-05 10.20 10.20 10.20 10.20 0.0M
2025-08-04 10.32 10.75 10.32 10.47 0.0M
2025-08-01 10.41 10.41 10.41 10.41 0.0M
2025-07-31 10.39 10.39 10.39 10.39 0.0M
2025-07-30 10.49 10.88 10.49 10.88 0.0M
2025-07-29 10.47 10.47 10.47 10.47 0.0M
2025-07-28 10.38 10.94 10.38 10.94 0.0M
2025-07-25 10.55 10.83 10.55 10.83 0.0M
2025-07-24 10.53 10.54 10.53 10.54 0.0M
2025-07-23 10.62 10.62 10.62 10.62 0.0M
2025-07-22 10.55 10.55 10.55 10.55 0.0M
2025-07-21 10.81 11.04 10.81 11.04 0.0M
2025-07-18 10.80 11.35 10.80 11.25 0.0M
2025-07-17 10.41 10.90 10.41 10.90 0.0M
2025-07-16 10.70 10.70 10.70 10.70 0.0M
2025-07-15 10.48 10.48 10.48 10.48 0.0M
2025-07-14 10.42 10.42 10.42 10.42 0.0M
2025-07-11 10.59 10.59 10.59 10.59 0.0M
2025-07-10 10.84 10.84 10.84 10.84 0.0M
2025-07-09 10.73 10.73 10.73 10.73 0.0M
2025-07-08 10.52 10.52 10.52 10.52 0.0M
2025-07-07 10.29 10.76 10.29 10.76 0.0M
2025-07-04 10.68 10.68 10.68 10.68 0.0M
2025-07-03 10.61 10.61 10.61 10.61 0.0M
2025-07-02 10.64 10.64 10.64 10.64 0.0M
2025-07-01 10.50 10.50 10.50 10.50 0.0M
2025-06-30 10.60 10.60 10.60 10.60 0.0M
2025-06-27 10.34 10.34 10.34 10.34 0.0M
2025-06-26 10.44 10.44 10.44 10.44 0.0M
2025-06-25 10.33 10.33 10.33 10.33 0.0M
2025-06-24 10.39 10.68 10.39 10.60 0.0M
2025-06-23 10.21 10.76 10.21 10.76 0.0M
2025-06-20 10.18 10.18 10.18 10.18 0.0M
2025-06-19 10.09 10.09 10.09 10.09 0.0M
2025-06-18 9.66 9.66 9.66 9.66 0.0M
2025-06-17 9.54 9.93 9.54 9.93 0.0M
2025-06-16 9.44 9.44 9.44 9.44 0.0M
2025-06-13 9.61 9.86 9.38 9.67 0.0M
2025-06-12 10.33 10.33 10.33 10.33 0.0M
2025-06-11 10.51 10.51 10.50 10.50 0.0M
2025-06-10 10.51 10.51 10.51 10.51 0.0M
2025-06-09 10.50 10.50 10.50 10.50 0.0M
2025-06-06 10.20 10.20 10.20 10.20 0.0M
2025-06-05 10.56 10.56 10.56 10.56 0.0M
2025-06-04 10.81 10.81 10.81 10.81 0.0M
2025-06-03 10.68 10.68 10.68 10.68 0.0M
2025-06-02 10.73 10.73 10.73 10.73 0.0M
2025-05-30 10.51 10.51 10.51 10.51 0.0M
2025-05-29 10.73 10.73 10.73 10.73 0.0M
2025-05-28 10.32 10.32 10.32 10.32 0.0M
2025-05-27 10.07 10.78 10.07 10.78 0.0M
2025-05-26 10.06 10.06 10.06 10.06 0.0M
2025-05-23 9.99 9.99 9.99 9.99 0.0M
2025-05-22 10.17 10.34 10.17 10.34 0.0M
2025-05-21 10.79 10.79 10.79 10.79 0.0M
2025-05-20 10.97 10.97 10.97 10.97 0.0M
2025-05-19 11.05 11.31 11.05 11.31 0.0M
2025-05-16 11.01 11.01 11.01 11.01 0.0M
2025-05-15 11.11 11.23 11.11 11.23 0.0M
2025-05-14 11.08 11.08 11.08 11.08 0.0M
2025-05-13 10.88 10.88 10.88 10.88 0.0M
2025-05-12 10.38 10.38 10.38 10.38 0.0M
2025-05-09 10.21 10.21 10.21 10.21 0.0M
2025-05-08 10.00 10.00 10.00 10.00 0.0M
2025-05-07 9.96 9.96 9.96 9.96 0.0M
2025-05-06 9.92 9.92 9.92 9.92 0.0M
2025-05-05 9.91 10.41 9.91 10.41 0.0M
2025-05-02 10.09 10.28 10.09 10.28 0.0M
2025-04-30 10.18 10.18 10.18 10.18 0.0M
2025-04-29 10.33 10.33 10.33 10.33 0.0M
2025-04-28 10.06 10.06 10.06 10.06 0.0M
2025-04-25 9.92 9.92 9.92 9.92 0.0M
2025-04-24 9.96 9.96 9.96 9.96 0.0M
2025-04-23 10.11 10.11 10.11 10.11 0.0M
2025-04-22 9.64 9.64 9.64 9.64 0.0M
2025-04-17 9.56 9.56 9.56 9.56 0.0M
2025-04-16 9.40 9.40 9.40 9.40 0.0M
2025-04-15 9.41 9.41 9.41 9.41 0.0M
2025-04-14 8.85 8.85 8.85 8.85 0.0M
2025-04-11 8.88 8.88 8.88 8.88 0.0M
2025-04-10 8.69 9.27 8.69 9.27 0.0M
2025-04-09 7.80 9.13 7.80 9.13 0.0M
2025-04-08 8.89 9.16 8.89 9.16 0.0M
2025-04-07 8.89 8.98 8.89 8.98 0.0M
2025-04-04 9.83 9.83 9.83 9.83 0.0M
2025-04-03 10.49 10.49 10.49 10.49 0.0M
2025-04-02 10.41 10.43 10.41 10.43 0.0M
2025-04-01 10.30 10.30 10.30 10.30 0.0M
2025-03-31 10.24 10.79 10.24 10.79 0.0M
2025-03-28 10.22 10.63 10.22 10.63 0.0M
2025-03-27 10.12 10.12 10.12 10.12 0.0M
2025-03-26 10.26 10.41 10.26 10.41 0.0M
2025-03-25 9.60 9.60 9.60 9.60 0.0M
2025-03-24 10.25 10.25 10.08 10.08 0.0M
2025-03-21 9.89 10.63 9.89 10.63 0.0M
2025-03-20 9.86 10.11 9.86 10.11 0.0M
2025-03-19 10.35 10.38 10.35 10.38 0.0M
2025-03-18 10.35 10.50 10.35 10.50 0.0M
2025-03-17 11.00 11.00 10.35 10.35 0.0M
2025-03-14 11.03 11.03 11.03 11.03 0.0M
2025-03-13 10.94 11.45 10.94 11.45 0.0M
2025-03-12 10.82 10.82 10.82 10.82 0.0M
2025-03-11 10.95 10.95 10.95 10.95 0.0M
2025-03-10 11.14 11.51 11.14 11.51 0.0M
2025-03-07 11.01 11.01 11.01 11.01 0.0M
2025-03-06 11.39 11.39 11.20 11.20 0.0M
2025-03-05 11.51 11.51 11.51 11.51 0.0M
2025-03-04 12.06 12.27 11.77 11.77 0.0M
2025-03-03 12.09 12.09 12.09 12.09 0.0M
2025-02-28 12.15 12.15 12.12 12.12 0.0M
2025-02-27 12.04 12.04 12.04 12.04 0.0M
2025-02-26 11.99 11.99 11.99 11.99 0.0M
2025-02-25 11.82 11.82 11.82 11.82 0.0M
2025-02-24 12.00 12.54 12.00 12.54 0.0M
2025-02-21 12.23 12.23 12.23 12.23 0.0M
2025-02-20 12.23 12.80 12.23 12.80 0.0M
2025-02-19 12.17 12.64 12.17 12.64 0.0M
2025-02-18 12.04 12.04 12.04 12.04 0.0M
2025-02-17 11.74 11.74 11.74 11.74 0.0M
2025-02-14 11.68 11.68 11.68 11.68 0.0M
2025-02-13 11.74 11.74 11.74 11.74 0.0M
2025-02-12 11.85 12.21 11.85 11.89 0.0M
2025-02-11 11.80 12.26 11.80 12.22 0.0M
2025-02-10 11.49 12.17 11.49 12.17 0.0M
2025-02-07 11.61 11.61 11.61 11.61 0.0M
2025-02-06 11.53 11.53 11.53 11.53 0.0M
2025-02-05 11.42 11.42 11.42 11.42 0.0M
2025-02-04 11.26 11.26 11.26 11.26 0.0M
2025-02-03 11.12 11.12 11.12 11.12 0.0M
2025-01-31 11.20 11.38 11.20 11.38 0.0M
2025-01-30 11.05 11.05 11.05 11.05 0.0M
2025-01-29 10.94 10.94 10.94 10.94 0.0M
2025-01-28 11.07 11.49 11.07 11.49 0.0M
2025-01-27 11.29 11.56 11.29 11.56 0.0M
2025-01-24 11.84 11.84 11.84 11.84 0.0M
2025-01-23 11.91 11.91 11.91 11.91 0.0M
2025-01-22 12.18 12.66 12.18 12.22 0.0M
2025-01-21 12.13 12.13 12.13 12.13 0.0M
2025-01-20 12.34 12.70 12.34 12.70 0.0M
2025-01-17 12.37 12.88 12.37 12.50 0.0M
2025-01-16 12.34 12.34 12.34 12.34 0.0M
2025-01-15 12.17 12.27 12.17 12.27 0.0M
2025-01-14 12.24 12.24 12.24 12.24 0.0M
2025-01-13 11.80 11.80 11.80 11.80 0.0M
2025-01-10 11.98 11.98 11.98 11.98 0.0M
2025-01-09 12.40 12.40 12.40 12.40 0.0M
2025-01-08 12.61 12.61 12.61 12.61 0.0M
2025-01-07 12.60 13.01 12.60 13.01 0.0M
2025-01-06 12.78 12.98 12.78 12.98 0.0M
2025-01-03 12.73 12.73 12.73 12.73 0.0M
2025-01-02 12.41 12.41 12.41 12.41 0.0M