Australia markets close in 5 hours 43 minutes

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
29.30+0.30 (+1.03%)
At close: 09:52PM CEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 202429.0529.3029.0529.3029.3020
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-
24 May 202428.8029.0028.7529.0029.00-
23 May 202429.0529.0528.7028.8028.80-
22 May 202428.9029.0028.6528.9528.95-
21 May 202428.7028.9028.7028.9028.90-
20 May 202429.1029.1028.7528.7528.75-
17 May 202429.1029.1528.9529.1029.10-
16 May 202429.3529.3529.0529.1029.10-
15 May 202429.3029.3529.0529.3029.30-
14 May 202428.8529.4028.8529.3029.30-
13 May 202428.9529.4028.8028.8028.80-
10 May 202428.9029.1028.9028.9528.95-
09 May 202428.7028.9028.7028.9028.90-
08 May 202428.8028.9028.7528.7528.75-
07 May 202428.3028.8528.3028.8028.80-
06 May 202428.6028.6028.2528.2528.25-
03 May 202428.8528.8528.5028.6028.60-
02 May 202428.7529.0028.7528.8528.85-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...