Australia markets closed

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
26.850.00 (0.00%)
At close: 09:52PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202426.8026.8526.6526.8526.85-
10 Oct 202426.9527.0026.4526.8526.85-
09 Oct 202426.7027.0526.5527.0527.05-
08 Oct 202426.2526.9026.2526.7526.75-
07 Oct 202427.3527.3526.5026.5026.50-
04 Oct 202427.0527.3526.8027.3527.35-
03 Oct 202427.0527.1526.8027.0527.05-
02 Oct 202427.5527.8527.0527.0527.05-
01 Oct 202428.4528.4527.5527.5527.55-
30 Sept 202428.3028.5528.1528.4028.40-
27 Sept 202428.4528.5528.2528.3028.30-
26 Sept 202428.7028.7028.4528.5028.50-
25 Sept 202428.6528.8528.4028.4028.40-
24 Sept 202429.1529.1528.7028.8028.80-
23 Sept 202428.9529.2028.9529.0529.05-
20 Sept 202429.7529.7528.7528.9028.90-
19 Sept 202430.9030.9029.3529.8029.80-
18 Sept 202431.0031.1530.5530.6530.65-
17 Sept 202431.5031.5530.9531.0031.00-
16 Sept 202431.1031.5531.0031.5531.55-
13 Sept 202431.4031.4031.0031.2031.20-
12 Sept 202432.0532.0530.9031.3531.35-
11 Sept 202431.7531.9031.4531.9031.90-
10 Sept 202431.6531.9531.6031.8031.80-
09 Sept 202431.0031.9031.0031.7531.75-
06 Sept 202430.8531.0030.6530.8530.85-
05 Sept 202430.9531.0530.8030.8530.85-
04 Sept 202431.0031.2030.3031.0031.00-
03 Sept 202431.6531.8531.2031.2031.20-
02 Sept 202431.4531.7031.4031.7031.7034
30 Aug 202430.5031.6030.5031.6031.60-
29 Aug 202430.6530.7530.4030.4530.45-
28 Aug 202430.5530.7030.5030.6530.65-
27 Aug 202430.0530.5030.0530.5030.50-
26 Aug 202430.1530.2030.0530.0530.05-
23 Aug 202430.1030.1530.0530.1530.15-
22 Aug 202430.1030.1530.0030.0030.00-
21 Aug 202430.1530.2030.0030.1030.10-
20 Aug 202430.1030.1530.0530.1530.15-
19 Aug 202429.9030.1529.9030.1030.10-
16 Aug 202430.0030.0029.8529.9529.95120
15 Aug 202429.8530.0029.8530.0030.00-
14 Aug 202429.7029.9029.6529.7529.75-
13 Aug 202429.2029.7029.2029.7029.70-
12 Aug 202429.2029.2029.1029.1529.15-
09 Aug 202429.2029.3029.0529.3029.30-
08 Aug 202428.9529.3028.9529.2529.25-
07 Aug 202428.6529.1528.5028.7528.75-
06 Aug 202428.5528.8528.5528.5528.55-
05 Aug 202428.6029.1528.3528.3528.35-
02 Aug 202429.7529.8529.5029.7029.70-
01 Aug 202430.0530.1529.8529.9529.95-
31 July 202430.4030.4030.1030.1030.10-
30 July 202430.2030.3030.2030.2530.25-
29 July 202429.7030.3529.7030.2030.20-
26 July 202429.9030.1029.9029.9029.90-
25 July 202429.5530.1029.5029.9529.95-
24 July 202429.6029.9029.6029.7529.75-
23 July 202429.7529.8029.6529.7029.70-
22 July 202429.6029.8529.5529.8529.85-
19 July 202429.6529.7529.5029.7029.70-
18 July 202429.6029.7529.5529.7029.70-
17 July 202429.3529.6529.3529.6029.60-
16 July 202429.3029.6029.3029.6029.60-
15 July 202429.4029.4529.3029.3529.35-
12 July 202429.6029.7529.2529.5029.50-
11 July 202429.5529.6029.2029.5529.55-
10 July 202429.6029.6029.2529.5529.55-
09 July 202429.8529.8529.4029.6029.60-
08 July 202429.9029.9529.7529.8529.85-
05 July 202429.9030.1529.9030.0530.05-
04 July 202429.8030.1029.8030.0030.00-
03 July 202429.8030.0529.8029.8029.80-
02 July 202429.6029.8029.6029.7029.70-
01 July 202430.1530.1529.6529.7529.75-
28 June 202429.4529.9529.4029.8029.80-
27 June 202429.9029.9029.2029.4029.40-
26 June 202430.1530.1529.7529.8529.85-
25 June 202429.6530.1029.6530.0530.05-
24 June 202429.9030.0529.6529.6529.65-
21 June 202429.4029.8529.4029.8529.85-
20 June 202429.3529.4029.1029.4029.40-
19 June 202429.0529.3029.0529.3029.30-
18 June 202429.1529.2529.0029.0029.00-
17 June 202429.2529.3529.1029.1029.10-
14 June 202429.3529.3529.1029.1529.15-
13 June 202429.2029.3529.0029.3529.35-
12 June 202429.5529.6529.2529.2529.25-
11 June 202429.4029.5029.3529.5029.50-
10 June 202428.8029.4028.8029.4029.40-
07 June 202428.9529.1528.9029.0529.05-
06 June 202428.6529.2028.6529.0029.00-
05 June 202428.9029.0028.4028.9028.90-
04 June 202428.5028.8528.5028.8528.85-
03 June 202428.9528.9528.5528.6528.65-
31 May 202428.6528.8528.4528.8528.85-
30 May 202428.5528.7028.5028.6528.65-
29 May 202428.8528.9028.6528.7028.70-
28 May 202428.9029.2028.8528.9528.95-
27 May 202429.0529.0528.9528.9528.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...