Australia markets closed

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
29.00+0.15 (+0.52%)
As of 10:20AM 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 202428.7529.0028.7529.0029.0020
30 Apr 202428.4528.9028.4528.8528.85-
29 Apr 202428.2028.5028.1528.4528.45-
26 Apr 202427.9528.2527.9528.1028.10-
25 Apr 202427.6027.9027.6027.8027.80-
24 Apr 202427.9027.9027.3027.7027.70-
23 Apr 202427.5027.9027.3027.9027.90-
22 Apr 202427.1027.6026.9527.5027.50-
19 Apr 202426.0026.0026.0026.0026.00-
18 Apr 202426.0026.4025.9026.2526.25-
17 Apr 202425.5025.9525.5025.8525.85-
16 Apr 202425.0025.8025.0025.7525.75-
15 Apr 202425.2025.5025.1525.1525.15-
12 Apr 202425.5025.5025.0525.1025.10-
11 Apr 202424.9025.4524.9025.4525.45-
10 Apr 202424.8524.9524.7524.8524.85-
09 Apr 202424.5524.8524.5524.8524.85-
08 Apr 202424.5024.6024.5024.6024.60-
05 Apr 202423.9524.6023.9524.5524.55-
04 Apr 202424.3024.5524.2524.2524.25-
03 Apr 202424.0524.4524.0524.3024.30-
02 Apr 202424.3524.5524.2524.3524.35-
28 Mar 202424.4024.5524.4024.4524.45-
27 Mar 202424.2024.5524.1524.5524.5520
26 Mar 202424.7024.7024.2024.2024.20-
25 Mar 202424.3524.7024.3524.6524.65-
22 Mar 202424.2524.5524.2524.4024.40-
21 Mar 202424.4524.4524.2024.3524.35-
20 Mar 202424.2024.3524.2024.3524.35-
19 Mar 202424.3524.4024.1524.2524.25-
18 Mar 202424.3524.4024.2524.4024.40-
15 Mar 202424.2024.3524.2024.3524.35-
14 Mar 202424.4024.4524.1024.2024.20-
13 Mar 202424.3524.4524.3024.4024.40-
12 Mar 202424.6024.6524.2024.3524.35-
11 Mar 202424.6024.7024.5024.5024.50-
08 Mar 202424.7524.8024.6024.7024.70-
07 Mar 202424.7024.9024.7024.8024.80-
06 Mar 202424.7024.9524.7024.7524.75-
05 Mar 202423.9024.7523.9024.6024.60-
04 Mar 202424.0524.0523.7024.0024.00-
01 Mar 202424.2024.2023.8524.1024.10-
29 Feb 202423.6524.1523.5024.1524.15-
28 Feb 202423.1023.6023.1023.6023.60-
27 Feb 202423.0523.2523.0023.1023.10-
26 Feb 202423.1523.1522.9523.1523.15-
23 Feb 202423.1023.2022.9023.2023.20-
22 Feb 202423.4523.4523.0523.1523.15-
21 Feb 202423.3523.3523.1523.3523.35-
20 Feb 202423.2023.3023.0023.3023.30-
19 Feb 202423.2523.4023.0023.3023.30-
16 Feb 202423.4523.5023.2523.2523.25-
15 Feb 202423.5023.5523.3523.4023.40-
14 Feb 202422.9023.5522.9023.4523.45-
13 Feb 202423.2023.2022.8522.8522.85-
12 Feb 202423.5023.7523.2023.2023.20-
09 Feb 202423.3523.6522.9523.5023.50-
08 Feb 202423.4523.5523.2523.2523.25-
07 Feb 202424.0024.0023.4023.4523.45-
06 Feb 202424.4024.4023.4024.2524.25-
06 Feb 20240.62 Dividend
05 Feb 202425.4025.7025.1025.5524.93-
02 Feb 202425.7025.7525.4025.4024.78-
01 Feb 202425.5525.8025.5025.6525.03-
31 Jan 202425.1525.7525.1525.6525.03800
30 Jan 202425.3025.3025.1525.2024.59-
29 Jan 202425.4525.5525.1025.4524.83-
26 Jan 202425.3025.4525.1025.4024.78-
25 Jan 202425.3025.5025.2025.3024.69-
24 Jan 202425.2525.4025.1025.3024.69-
23 Jan 202425.4525.4525.0525.1024.49-
22 Jan 202425.7025.7025.2525.4024.78-
19 Jan 202426.3026.3025.4025.6525.03-
18 Jan 202426.4526.4525.6526.3525.71-
17 Jan 202426.7526.8525.9026.3525.71-
16 Jan 202427.6527.6526.9527.0526.39-
15 Jan 202428.4528.4527.6027.7027.03-
12 Jan 202429.0029.0028.3028.4527.76-
11 Jan 202429.3529.3528.8028.9528.25-
10 Jan 202429.0529.4029.0529.2528.54-
09 Jan 202428.6529.1528.6529.1528.44-
08 Jan 202428.4528.7028.3028.7028.00-
05 Jan 202428.2528.5528.2528.4527.76-
04 Jan 202428.6528.6528.3028.3027.61-
03 Jan 202428.4528.6028.2028.5527.86-
02 Jan 202428.6528.6528.2528.2527.56-
29 Dec 202328.3528.3528.1028.3527.66-
28 Dec 202328.5528.5528.1028.4527.76-
27 Dec 202328.3028.5028.3028.5027.81-
22 Dec 202328.3028.3527.9528.1527.47-
21 Dec 202327.9528.4027.7528.4027.71-
20 Dec 202328.0028.1527.9527.9527.27-
19 Dec 202328.0028.0527.6528.0527.37-
18 Dec 202327.8528.1027.8527.9527.27-
15 Dec 202327.3028.0027.3027.8527.17-
14 Dec 202326.8527.4026.8527.3026.64-
13 Dec 202326.2026.8026.2026.8026.15-
12 Dec 202326.8526.9026.3026.3025.66-
11 Dec 202327.0027.2026.8026.8526.20-
08 Dec 202327.1027.1526.9027.0526.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...