Australia markets closed

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.740.00 (0.00%)
At close: 09:55PM CET
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202320.0020.0019.5019.7419.22-
03 Feb 202319.7419.8219.5619.7419.22-
02 Feb 202319.6219.7819.4419.7619.24-
01 Feb 202319.4819.6019.4219.5419.03-
31 Jan 202319.3219.5019.3219.4418.93-
30 Jan 202319.1619.4419.1619.3618.85-
27 Jan 202319.2219.2619.1419.2218.71-
26 Jan 202319.3219.3219.0419.2218.71-
25 Jan 202319.2019.2618.8819.2418.73226
24 Jan 202318.8819.2618.8219.2618.75-
23 Jan 202318.1618.9018.1618.8418.34-
20 Jan 202318.0618.1217.8218.1217.64-
19 Jan 202318.0018.0817.7618.0817.60-
18 Jan 202318.1618.2018.0218.0417.56-
17 Jan 202318.2418.3218.0418.1417.66-
16 Jan 202318.2618.2618.0418.2417.76-
13 Jan 202318.2218.2818.0618.2817.80-
12 Jan 202317.9218.2217.8418.2217.74-
11 Jan 202317.8618.0217.8217.9417.47-
10 Jan 202317.9018.0217.7617.8017.33-
09 Jan 202318.0218.0617.7617.9017.43-
06 Jan 202317.7618.2017.4418.2017.72-
05 Jan 202317.8617.9417.6217.7817.31-
04 Jan 202317.7217.9617.5617.8817.41-
03 Jan 202317.0017.8417.0017.4016.94-
02 Jan 202316.9017.1216.9017.1016.65-
30 Dec 202216.9816.9816.7416.9016.45-
29 Dec 202216.7417.0016.6416.9616.51-
28 Dec 202216.9816.9816.7416.7416.30-
27 Dec 202216.8017.0016.7416.9416.49-
23 Dec 202216.6416.7816.4416.7616.32300
22 Dec 202216.9217.0216.5816.6616.22-
21 Dec 202216.4016.9216.3216.9016.45-
20 Dec 202217.0417.0416.3416.3615.93-
19 Dec 202217.4617.4616.9817.0216.57-
16 Dec 202217.9817.9817.2417.3416.88-
15 Dec 202218.1018.1017.5417.9417.47-
14 Dec 202218.3818.5018.2618.2617.78-
13 Dec 202218.3418.4817.9618.4017.92-
12 Dec 202218.1618.3218.0818.3017.82-
09 Dec 202218.0818.3018.0818.2217.74-
08 Dec 202218.2818.2817.8818.0617.58-
07 Dec 202218.3018.3618.0818.2617.78-
06 Dec 202218.1218.4818.1218.2617.78-
05 Dec 202217.9818.2217.9818.1217.64-
02 Dec 202217.9218.0017.8418.0017.53-
01 Dec 202217.8418.1217.8417.9817.51-
30 Nov 202217.9217.9217.6417.8817.41-
29 Nov 202217.9617.9817.7417.8617.39-
28 Nov 202218.2818.2817.8817.8817.41-
25 Nov 202218.4618.4618.2218.4217.93-
24 Nov 202218.4018.5818.4018.4617.97-
23 Nov 202218.7818.7818.1218.4217.93-
22 Nov 202218.3218.8618.3218.7818.29-
21 Nov 202218.4618.4618.1218.3617.88-
18 Nov 202217.2418.4017.2418.2817.80-
17 Nov 202217.3617.4617.1617.2616.81-
16 Nov 202217.5217.5217.2017.3416.88-
15 Nov 202217.6417.7617.4617.4817.02-
14 Nov 202218.0218.0217.5217.5417.08-
11 Nov 202218.1018.1017.7417.9417.47-
10 Nov 202217.2418.0217.2018.0217.55-
09 Nov 202217.1817.3217.0417.1816.73-
08 Nov 202217.1017.2616.9817.2216.77-
07 Nov 202216.9417.2416.9417.0616.61-
04 Nov 202216.4817.0016.4816.9416.49-
03 Nov 202217.0417.0416.2816.4416.01-
02 Nov 202217.1017.1016.7616.9016.45-
01 Nov 202216.9817.1016.9017.0416.59-
31 Oct 202216.8216.9616.6016.9016.45-
28 Oct 202216.6616.9216.6416.9216.47-
27 Oct 202216.6816.8616.4016.7616.32-
26 Oct 202216.5616.8016.5616.6216.18-
25 Oct 202216.0416.6016.0416.6016.16-
24 Oct 202215.8016.0415.7016.0215.60-
21 Oct 202215.9815.9815.5415.8415.42-
20 Oct 202216.0616.0615.7616.0415.62-
19 Oct 202216.4816.4815.8416.0615.64-
18 Oct 202216.3616.7216.3216.3815.95-
17 Oct 202216.1816.3416.0216.2615.83-
14 Oct 202216.0616.5816.0416.0415.62-
13 Oct 202215.5616.0415.5215.9815.56-
12 Oct 202215.8015.8215.5415.6215.21-
11 Oct 202216.7016.7015.6615.7215.31-
10 Oct 202216.6016.7816.5816.7616.32-
07 Oct 202217.0817.1216.7016.7016.26-
06 Oct 202217.5617.5617.0017.0816.63-
05 Oct 202217.4617.7617.2817.4416.98-
04 Oct 202217.7417.8217.4617.5417.08-
03 Oct 202216.8017.6616.8017.6017.14-
30 Sept 202216.9417.0616.8216.8816.44-
29 Sept 202217.3217.3216.7816.9416.49-
28 Sept 202217.0817.3816.8617.3816.92-
27 Sept 202217.5017.5817.0817.1416.69-
26 Sept 202217.3217.4417.2217.4416.98-
23 Sept 202217.9017.9017.3017.4416.98-
22 Sept 202218.0618.1617.8217.9017.43-
21 Sept 202217.9018.3017.9018.1417.66-
20 Sept 202218.8618.8617.8617.9417.47-
19 Sept 202218.7018.8018.3818.8018.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...