tiprankstipranks
Enghouse Systems (DE:3E4)
FRANKFURT:3E4
Germany Market
3E4
Enghouse Systems
RESEARCH TOOLSreports

Enghouse Systems (3E4) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Sep 03, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Sep 02, 2026
10.20
10.20
10.20
10.20
10.20
-4.67%
0
0.00
Sep 01, 2026
10.70
10.70
10.70
10.70
10.70
0.00%
0
0.00
Aug 31, 2026
10.70
11.10
10.70
10.70
10.70
0.00%
0
0.00
Aug 28, 2026
10.70
10.70
10.70
10.70
10.70
+1.90%
0
0.00
Aug 27, 2026
10.50
10.50
10.50
10.50
10.50
-0.94%
0
0.00
Aug 26, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
0
0.00
Aug 25, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
0
0.00
Aug 24, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
0
0.00
Aug 21, 2026
10.60
10.60
10.60
10.60
10.60
0.00%
0
0.00
Aug 20, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Aug 19, 2026
10.50
10.50
10.50
10.50
10.50
+1.94%
0
0.00
Aug 18, 2026
10.30
10.30
10.30
10.30
10.30
-1.90%
0
0.00
Aug 17, 2026
10.50
10.50
10.50
10.50
10.50
-1.87%
0
0.00
Aug 14, 2026
10.70
10.70
10.70
10.70
10.70
+0.88%
0
0.00
Aug 13, 2026
10.80
10.80
10.80
10.80
10.61
0.00%
0
0.00
Aug 12, 2026
10.80
10.80
10.80
10.80
10.61
-0.92%
0
0.00
Aug 11, 2026
10.90
10.90
10.90
10.90
10.71
0.00%
0
0.00
Aug 10, 2026
10.90
10.90
10.90
10.90
10.71
+1.87%
0
0.00
Aug 07, 2026
10.70
10.70
10.70
10.70
10.51
0.00%
0
0.00
Aug 06, 2026
10.70
10.70
10.70
10.70
10.51
-0.93%
0
0.00
Aug 05, 2026
10.80
10.80
10.80
10.80
10.61
+1.89%
0
0.00
Aug 04, 2026
10.60
10.60
10.60
10.60
10.41
0.00%
0
0.00
Aug 03, 2026
10.60
10.60
10.60
10.60
10.41
+1.92%
0
0.00
Jul 31, 2026
10.40
10.40
10.40
10.40
10.21
-3.71%
0
0.00
Jul 30, 2026
10.80
10.80
10.80
10.80
10.61
+0.94%
0
0.00
Jul 29, 2026
10.70
10.70
10.70
10.70
10.51
+3.88%
0
0.00
Jul 28, 2026
10.30
10.30
10.30
10.30
10.12
0.00%
181
1.51
Jul 27, 2026
10.00
10.30
10.00
10.30
10.12
+6.19%
6,800
568.92
Jul 24, 2026
9.70
9.70
9.70
9.70
9.53
-2.52%
0
0.00
Jul 23, 2026
9.95
9.95
9.95
9.95
9.77
-1.48%
0
0.00
Jul 22, 2026
10.10
10.10
10.10
10.10
9.92
0.00%
0
0.00
Jul 21, 2026
10.10
10.10
10.10
10.10
9.92
0.00%
0
0.00
Jul 20, 2026
10.10
10.10
10.10
10.10
9.92
-1.95%
0
0.00
Jul 17, 2026
10.30
10.30
10.30
10.30
10.12
+1.99%
0
0.00
Jul 16, 2026
10.10
10.10
10.10
10.10
9.92
+1.00%
0
0.00
Jul 15, 2026
10.00
10.00
10.00
10.00
9.82
-2.92%
0
0.00
Jul 14, 2026
10.30
10.30
10.30
10.30
10.12
+0.99%
0
0.00
Jul 13, 2026
10.20
10.20
10.20
10.20
10.02
+2.00%
0
0.00
Jul 10, 2026
10.00
10.00
10.00
10.00
9.82
+0.50%
0
0.00
Jul 09, 2026
9.95
9.95
9.95
9.95
9.77
-1.48%
0
0.00
Jul 08, 2026
10.10
10.10
10.10
10.10
9.92
+1.50%
0
0.00
Jul 07, 2026
9.95
9.95
9.95
9.95
9.77
0.00%
0
0.00
Jul 06, 2026
9.95
9.95
9.95
9.95
9.77
-0.50%
0
0.00
Jul 03, 2026
10.00
10.00
10.00
10.00
9.82
+1.01%
0
0.00
Jul 02, 2026
9.90
9.90
9.90
9.90
9.72
0.00%
0
0.00
Jul 01, 2026
9.90
9.90
9.90
9.90
9.72
+1.03%
0
0.00
Jun 30, 2026
9.80
9.80
9.80
9.80
9.62
-0.52%
0
0.00
Jun 29, 2026
9.85
9.85
9.85
9.85
9.67
-2.47%
0
0.00
Rows:
50