Australia markets closed

Evolution AB (E3G1.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
103.10+0.90 (+0.88%)
As of 01:33PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024103.90104.70103.05103.10103.10-
30 Apr 2024103.95106.25102.20102.20102.2035
29 Apr 2024106.10106.10105.05105.05105.05-
29 Apr 20242.65 Dividend
26 Apr 2024106.95106.95106.45106.90104.25-
25 Apr 2024108.30109.35108.30109.35106.64456
24 Apr 2024115.30115.30108.30108.30105.6216
23 Apr 2024111.45113.85111.45113.65110.83-
22 Apr 2024110.20111.45110.20111.40108.64-
19 Apr 2024109.65109.90109.00109.90107.18-
18 Apr 2024111.70111.70110.30110.65107.91-
17 Apr 2024111.15112.15111.15112.15109.37-
16 Apr 2024111.25111.25110.95110.95108.20-
15 Apr 2024112.65113.20112.10113.20110.39-
12 Apr 2024112.95113.70112.95113.10110.30-
11 Apr 2024112.15112.55112.15112.55109.76-
10 Apr 2024113.10113.70112.15112.15109.37-
09 Apr 2024112.95114.20112.95113.65110.83-
08 Apr 2024112.00112.65112.00112.65109.86-
05 Apr 2024111.15111.30111.15111.30108.54-
04 Apr 2024112.40113.00112.40113.00110.20-
03 Apr 2024111.20112.50110.05112.50109.71-
02 Apr 2024114.10115.25111.50111.50108.7430
28 Mar 2024113.28115.30113.28115.18112.32-
27 Mar 2024113.88114.54113.42113.42110.6120
26 Mar 2024111.90113.70111.56112.60109.81-
25 Mar 2024108.62114.16108.62111.52108.76135
22 Mar 2024119.82120.42114.54114.54111.7095
21 Mar 2024120.62121.16120.62121.04118.04-
20 Mar 2024120.90120.96120.38120.42117.43-
19 Mar 2024119.50120.26119.50120.26117.28-
18 Mar 2024121.48121.48120.70120.70117.71-
15 Mar 2024121.20122.24120.72120.72117.7350
14 Mar 2024121.70122.70121.70122.70119.66-
13 Mar 2024122.02122.32122.02122.30119.27-
12 Mar 2024117.38123.14117.38123.14120.0912
11 Mar 2024116.52117.36116.28116.94114.04-
08 Mar 2024116.14117.64116.14117.24114.33-
07 Mar 2024117.48117.48115.90116.72113.8370
06 Mar 2024117.10117.62116.48117.62114.70-
05 Mar 2024117.50117.74117.50117.74114.82-
04 Mar 2024119.68119.68118.92118.92115.97-
01 Mar 2024119.60121.00119.60120.18117.20-
29 Feb 2024119.76120.34119.76120.34117.36-
28 Feb 2024120.04120.80120.04120.80117.81-
27 Feb 2024120.80120.80120.38120.52117.53-
26 Feb 2024119.92120.88119.92120.88117.88-
23 Feb 2024120.26120.84120.18120.78117.79-
22 Feb 2024119.84119.84118.96119.70116.73-
21 Feb 2024120.32120.32117.42119.28116.32-
20 Feb 2024115.44121.44115.44119.88116.9130
19 Feb 2024115.98115.98115.98115.98113.10-
16 Feb 2024115.82117.12115.82117.12114.22-
15 Feb 2024116.06116.52115.78115.78112.9120
14 Feb 2024113.68114.42113.68114.42111.58-
13 Feb 2024115.82117.04115.82117.04114.14250
12 Feb 2024115.90117.16115.90117.16114.2654
09 Feb 2024113.32116.28113.32116.28113.4013
08 Feb 2024112.78114.18112.78113.80110.98-
07 Feb 2024113.66114.02113.26113.26110.45442
06 Feb 2024112.84114.14112.84113.62110.8087
05 Feb 2024112.28112.28111.76111.76108.99-
02 Feb 2024114.88114.88113.34113.34110.53-
01 Feb 2024107.50107.50107.50107.50104.84-
31 Jan 2024107.46107.96107.46107.90105.23-
30 Jan 2024107.74107.74107.74107.74105.07-
29 Jan 2024107.42107.42106.78106.78104.13-
26 Jan 2024107.08108.04107.08108.04105.36-
25 Jan 2024107.70107.70106.86106.86104.21-
24 Jan 2024108.70108.70107.42108.18105.50-
23 Jan 2024106.46108.34106.46108.28105.603
22 Jan 2024105.06106.12105.06105.64103.02-
19 Jan 2024105.64105.92105.24105.58102.96-
18 Jan 2024101.88103.12101.88103.12100.56-
17 Jan 2024100.18101.38100.18101.3098.79-
16 Jan 2024101.30101.30100.72100.7298.22-
15 Jan 2024101.82101.82101.82101.8299.30-
12 Jan 2024104.06104.30101.10101.1098.59-
11 Jan 2024104.60105.22103.42103.42100.86-
10 Jan 2024103.98104.44103.98104.44101.85-
09 Jan 2024104.44105.16103.94103.94101.36-
08 Jan 2024104.04104.04101.58103.50100.93-
05 Jan 2024104.66104.86104.24104.24101.66-
04 Jan 2024107.06107.06104.90104.90102.30-
03 Jan 2024107.28107.28106.04106.48103.84-
02 Jan 2024107.74108.34107.74108.34105.65-
29 Dec 2023109.40109.40108.68108.68105.9910
28 Dec 2023108.62108.70108.62108.70106.01-
27 Dec 2023108.32108.52108.02108.02105.34-
22 Dec 2023107.18108.34106.70108.34105.65-
21 Dec 2023107.02107.02107.02107.02104.37-
20 Dec 2023107.36108.24107.36108.16105.48-
19 Dec 2023106.02107.48106.02107.48104.82-
18 Dec 2023105.24106.04105.24106.00103.37-
15 Dec 2023104.14106.42104.14105.70103.08-
14 Dec 2023104.18105.72104.18104.54101.95-
13 Dec 2023102.28104.80102.28103.94101.36-
12 Dec 2023102.32102.44101.40101.7299.20-
11 Dec 2023101.42102.76101.42102.3499.80-
08 Dec 202399.75102.1099.75101.8899.35-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...