Entravision Communications Corp (EV9.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8200 | 1.8200 | 300 |
| 25 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 June 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 20 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 19 June 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 18 June 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 17 June 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 14 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 14 June 2024 | 0.05 Dividend | |||||
| 13 June 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 12 June 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9305 | - |
| 11 June 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9305 | - |
| 10 June 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8720 | - |
| 07 June 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7940 | - |
| 06 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8330 | - |
| 05 June 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8135 | - |
| 04 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8817 | - |
| 03 June 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9110 | - |
| 31 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9305 | - |
| 30 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 29 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 28 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | - |
| 27 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | - |
| 24 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7940 | - |
| 23 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | - |
| 22 May 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8428 | - |
| 21 May 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 17 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9110 | - |
| 16 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 15 May 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0085 | - |
| 14 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9695 | - |
| 13 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9110 | - |
| 10 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 09 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 08 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8817 | - |
| 07 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9305 | - |
| 06 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9890 | - |
| 03 May 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0475 | - |
| 02 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 30 Apr 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9305 | - |
| 29 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8817 | - |
| 26 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 25 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | - |
| 24 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 23 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9110 | - |
| 22 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 19 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7745 | - |
| 18 Apr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7940 | - |
| 17 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.7648 | - |
| 16 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8915 | - |
| 15 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8525 | - |
| 12 Apr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9500 | - |
| 11 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8135 | - |
| 10 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7745 | - |
| 09 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6770 | - |
| 08 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6965 | - |
| 05 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6673 | - |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6087 | - |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.4918 | - |
| 02 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4722 | - |
| 28 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4430 | - |
| 27 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4333 | - |
| 26 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4333 | - |
| 25 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4333 | - |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4625 | - |
| 21 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4138 | - |
| 20 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2870 | - |
| 19 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2480 | - |
| 18 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2383 | - |
| 15 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2090 | - |
| 14 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3163 | - |
| 14 Mar 2024 | 0.05 Dividend | |||||
| 13 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2480 | - |
| 12 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.2668 | - |
| 11 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3512 | - |
| 08 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.3888 | - |
| 07 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5201 | - |
| 06 Mar 2024 | 1.5000 | 1.6100 | 1.5000 | 1.6100 | 1.5107 | 300 |
| 05 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.0965 | - |
| 04 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.2091 | - |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.2842 | - |
| 29 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.1716 | - |
| 28 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2654 | - |
| 27 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2467 | - |
| 26 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.2467 | - |
| 23 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.3030 | - |
| 22 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4156 | - |
| 21 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.3593 | - |
| 20 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4156 | - |
| 19 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4156 | - |
| 16 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.5282 | - |
| 15 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4343 | - |
| 14 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2654 | - |
| 13 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.4719 | - |
| 12 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4156 | - |
| 09 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.3405 | - |
| 08 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.2654 | - |
| 07 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4343 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.