Australia markets close in 14 minutes

EVN AG (0EEI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.95+0.30 (+1.39%)
At close: 08:21AM BST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202429.3529.7029.2029.6329.6310
16 July 202429.2529.5029.2029.4029.404
15 July 202429.3529.5529.2529.4529.459
12 July 202429.5829.8029.3029.8029.809
11 July 202429.5829.7529.3529.6529.653,044
10 July 202429.3529.5529.2029.5029.5032
09 July 202429.6729.9029.3529.5029.50307
08 July 202429.9230.1029.8529.9929.999,984
05 July 202430.1530.2529.9030.0030.00226
04 July 202430.0530.2529.9530.1530.1533
03 July 202429.8830.1529.7530.0530.05890
02 July 202429.6329.8529.5529.7529.759
01 July 202429.8330.1029.5529.7029.705,328
28 June 202429.3030.0029.2529.8529.852,262
27 June 202429.6730.0029.2029.3529.3520
26 June 202429.8830.0529.7529.9529.95272
25 June 202429.9230.2029.8029.9529.9514
24 June 202429.7730.1029.6530.0030.00312
21 June 202429.4529.9029.3029.9029.9036,153
20 June 202429.3029.5029.0529.5029.501,153
19 June 202429.1029.3529.0029.2029.2025
18 June 202429.2029.3529.1029.2529.2576
17 June 202429.3029.4529.1529.1529.15158
14 June 202429.1529.4529.0029.1529.1511
13 June 202429.3529.4528.9529.2029.2041
12 June 202429.5229.7029.3529.4529.45593
11 June 202429.2029.6029.3029.4829.48643,626
10 June 202428.8329.3528.7029.3529.3552
07 June 202428.8829.2028.8529.0529.0510
06 June 202429.0529.2528.9029.0029.00332
05 June 202428.7729.0528.3529.0529.052,785
04 June 202428.7729.0028.6028.9528.95581
03 June 202428.7328.8528.6528.7028.70228
31 May 202428.7728.8028.4528.7028.70812
30 May 202428.4528.8028.3028.7028.701,570
29 May 202428.9229.0028.6028.8528.8517
28 May 202429.1029.2528.8528.8528.855,689
24 May 202428.8329.1528.8028.8328.83302
23 May 202428.9229.0528.7528.9528.95386
22 May 202428.8329.0528.6028.9028.9046
21 May 202428.8829.0028.6528.9028.9092,325
20 May 202429.0529.1528.9029.0029.0026
17 May 202429.0029.2528.9529.1029.10500,036
16 May 202429.1529.3529.0529.2029.20852
15 May 202429.2029.4028.9029.2529.25678
14 May 202429.1029.4529.0029.3029.30304,000
13 May 202428.9229.3028.9529.2029.20377
10 May 202429.1029.4528.9529.0529.05805
09 May 202428.7729.0028.7529.0029.0059
08 May 202428.7328.9528.6528.9428.9431,909
07 May 202428.5228.8528.5028.7528.7571
03 May 202428.8328.9528.4028.8328.833,891
02 May 202428.8329.2028.8028.8028.80255,413
01 May 2024------
30 Apr 202428.6328.9528.5528.8528.853,501
29 Apr 202428.3028.7028.1028.7028.70454
26 Apr 202428.0028.4028.0028.1528.157,345
25 Apr 202427.7328.0027.5527.9527.956,178
24 Apr 202427.7727.9527.3527.8527.853,224
23 Apr 202427.0027.8527.2027.8527.851,400
22 Apr 202427.0527.5526.9027.4027.4016,748
19 Apr 202426.3027.1526.1526.9726.972,092
18 Apr 202426.0026.5025.9026.4526.456,537
17 Apr 202425.7726.0525.5525.9225.921,492
16 Apr 202425.1525.9525.2525.7025.706,204
15 Apr 202425.3525.5525.3025.4025.4061
12 Apr 202425.2525.4525.2025.3525.353,481
11 Apr 202424.8825.4524.6525.3025.303,289
10 Apr 202424.8325.1024.7024.9024.906,419
09 Apr 202424.5224.8024.5024.8024.8086
08 Apr 202424.5224.6524.4524.6524.655,063
05 Apr 202424.5224.6524.4024.5524.55999
04 Apr 202424.3024.5524.2024.4024.402,021
03 Apr 202424.2524.5024.0524.3524.3519,305
02 Apr 202424.4024.6024.2524.3024.30517
28 Mar 202424.4524.6524.4024.5024.503,867
27 Mar 202424.1524.5524.1524.5024.5078
26 Mar 202424.6724.8024.2524.2524.25355
25 Mar 202424.4024.8024.4024.7024.7014,910
22 Mar 202424.3524.5524.3024.4524.45294
21 Mar 202424.5824.7524.2024.4024.402,386
20 Mar 202424.2524.4024.2024.3524.352,188
19 Mar 202424.4024.5524.2024.4024.40652
18 Mar 202424.2524.4524.1024.4024.40729
15 Mar 202424.2524.4024.1524.3324.334,140
14 Mar 202424.4524.6024.1024.2024.20129,995
13 Mar 202424.3024.5524.2524.4024.403,154
12 Mar 202424.5824.7524.3524.3524.35541
11 Mar 202424.6324.8024.5024.5924.5910,423
08 Mar 202425.0025.0024.5524.8024.8015
07 Mar 202424.6725.0024.5524.7524.75884
06 Mar 202424.5825.0024.4524.9824.988,279
05 Mar 202423.8824.9023.9024.6524.6518,216
04 Mar 202423.9224.0523.7023.9523.95126,648
01 Mar 202424.1024.1523.8024.0024.0011,888
29 Feb 202423.7324.0523.6524.0024.0053,551
28 Feb 202423.2023.6523.2023.5523.553,041
27 Feb 202423.2523.4023.0023.2523.251,246
26 Feb 202423.1023.2522.9523.2023.203,475
23 Feb 202423.2023.3522.9022.9622.966,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...