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)

1.56

-0.02

(-1.27%)

Closed July 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	3.31125827815	1.51	1.51	1.51	300	1.51	DE
4	-0.48	-23.5294117647	2.04	2.04	1.51	775	1.73041458	DE
12	-0.7199999	-31.5789443675	2.2799999	2.6	1.51	892	2.06594724	DE
26	-2.24	-58.9473684211	3.8	3.8	1.51	740	2.4286409	DE
52	-4.24	-73.1034482759	5.8	5.8	1.51	588	2.87786893	DE
156	-12.41	-88.8332140301	13.97	13.97	1.51	585	6.2799821	DE
260	-12.41	-88.8332140301	13.97	13.97	1.51	585	6.2799821	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720643160	1.51	0	0.00	1.51	1.51	1.51	0
1720556760	1.51	-0.01	-0.66	1.51	1.51	1.51	300
1720470420	1.52	0	0.00	1.52	1.52	1.52	0
1720211220	1.52	0	0.00	1.52	1.52	1.52	0
1720124820	1.52	0	0.00	1.52	1.52	1.52	0
1720038420	1.52	0	0.00	1.52	1.52	1.52	0
1719952020	1.52	0	0.00	1.52	1.52	1.52	0
1719865620	1.52	0	0.00	1.52	1.52	1.52	0
1719606420	1.52	0	0.00	1.52	1.52	1.52	0
1719520020	1.52	0	0.00	1.52	1.52	1.52	0
1719433620	1.52	0	0.00	1.52	1.52	1.52	0
1719347220	1.52	0	0.00	1.52	1.52	1.52	0
1719260820	1.52	-0.13	-7.88	1.52	1.52	1.52	16
1719001620	1.65	-0.03	-1.79	1.65	1.65	1.65	30
1718915160	1.68	-0.22	-11.58	1.8	1.8	1.59	4600
1718828820	1.9	-0.12	-5.94	1.9	1.9	1.9	580
1718742360	2.02	-0.02	-0.98	2.02	2.02	2.02	145
1718656020	2.04	0	0.00	2.04	2.04	2.04	498
1718396820	2.04	0	0.00	2.04	2.04	2.04	0
1718310420	2.04	0	0.00	2.04	2.04	2.04	30
1718224020	2.04	0	0.00	2.04	2.04	2.04	0
1718137620	2.04	0	0.00	2.04	2.04	2.04	0
1718051220	2.04	0	0.00	2.04	2.04	2.04	2264
1717792020	2.04	0	0.00	2.04	2.04	2.04	0
1717705620	2.04	0	0.00	2.04	2.04	2.04	28
1717619220	2.04	-0.16	-7.27	1.98	2.04	1.98	2480
1717532820	2.2	0.2	10.00	2.2	2.2	2.2	400
1717446420	2	-0.02	-0.99	2.12	2.12	2	1683
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
1712815200	2.12	0	0.00	2.12	2.12	2.12	0

EV Digital Invest INHAKT

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