Australia markets closed

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
18.42-0.04 (-0.22%)
At close: 09:55PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202218.4618.4618.2218.4218.42-
24 Nov 202218.4018.5818.4018.4618.46-
23 Nov 202218.7818.7818.1218.4218.42-
22 Nov 202218.3218.8618.3218.7818.78-
21 Nov 202218.4618.4618.1218.3618.36-
18 Nov 202217.2418.4017.2418.2818.28-
17 Nov 202217.3617.4617.1617.2617.26-
16 Nov 202217.5217.5217.2017.3417.34-
15 Nov 202217.6417.7617.4617.4817.48-
14 Nov 202218.0218.0217.5217.5417.54-
11 Nov 202218.1018.1017.7417.9417.94-
10 Nov 202217.2418.0217.2018.0218.02-
09 Nov 202217.1817.3217.0417.1817.18-
08 Nov 202217.1017.2616.9817.2217.22-
07 Nov 202216.9417.2416.9417.0617.06-
04 Nov 202216.4817.0016.4816.9416.94-
03 Nov 202217.0417.0416.2816.4416.44-
02 Nov 202217.1017.1016.7616.9016.90-
01 Nov 202216.9817.1016.9017.0417.04-
31 Oct 202216.8216.9616.6016.9016.90-
28 Oct 202216.6616.9216.6416.9216.92-
27 Oct 202216.6816.8616.4016.7616.76-
26 Oct 202216.5616.8016.5616.6216.62-
25 Oct 202216.0416.6016.0416.6016.60-
24 Oct 202215.8016.0415.7016.0216.02-
21 Oct 202215.9815.9815.5415.8415.84-
20 Oct 202216.0616.0615.7616.0416.04-
19 Oct 202216.4816.4815.8416.0616.06-
18 Oct 202216.3616.7216.3216.3816.38-
17 Oct 202216.1816.3416.0216.2616.26-
14 Oct 202216.0616.5816.0416.0416.04-
13 Oct 202215.5616.0415.5215.9815.98-
12 Oct 202215.8015.8215.5415.6215.62-
11 Oct 202216.7016.7015.6615.7215.72-
10 Oct 202216.6016.7816.5816.7616.76-
07 Oct 202217.0817.1216.7016.7016.70-
06 Oct 202217.5617.5617.0017.0817.08-
05 Oct 202217.4617.7617.2817.4417.44-
04 Oct 202217.7417.8217.4617.5417.54-
03 Oct 202216.8017.6616.8017.6017.60-
30 Sept 202216.9417.0616.8216.8816.88-
29 Sept 202217.3217.3216.7816.9416.94-
28 Sept 202217.0817.3816.8617.3817.38-
27 Sept 202217.5017.5817.0817.1417.14-
26 Sept 202217.3217.4417.2217.4417.44-
23 Sept 202217.9017.9017.3017.4417.44-
22 Sept 202218.0618.1617.8217.9017.90-
21 Sept 202217.9018.3017.9018.1418.14-
20 Sept 202218.8618.8617.8617.9417.94-
19 Sept 202218.7018.8018.3818.8018.80-
16 Sept 202218.6618.8618.5218.6418.64-
15 Sept 202219.0819.0818.7218.7818.78-
14 Sept 202219.3819.3818.9419.0419.0480
13 Sept 202219.8019.9419.4219.4219.42-
12 Sept 202219.4219.8419.4219.7419.74-
09 Sept 202219.2419.3819.1019.3819.38-
08 Sept 202219.4219.4218.8019.2419.241,000
07 Sept 202218.4219.3418.2419.3419.34-
06 Sept 202218.6419.0018.5018.5418.54-
05 Sept 202218.6418.8218.6218.6818.68-
02 Sept 202218.8219.1418.6418.6418.64-
01 Sept 202219.3419.3418.6418.8818.88-
31 Aug 202219.9619.9619.3619.3619.36-
30 Aug 202220.5520.5519.7219.7619.76-
29 Aug 202220.9020.9020.4020.5520.55-
26 Aug 202222.3522.3521.3021.3021.30-
25 Aug 202222.4022.7522.2022.4022.40-
24 Aug 202222.3522.5022.3022.4522.45-
23 Aug 202222.0022.4522.0022.4022.40-
22 Aug 202222.1022.1021.9522.0022.00-
19 Aug 202222.2522.5022.2022.2022.20-
18 Aug 202222.8522.8522.3022.4022.40-
17 Aug 202223.0523.0522.8522.9522.95100
16 Aug 202223.0523.2022.9523.0023.00-
15 Aug 202222.7023.1522.5523.1023.10-
12 Aug 202222.5022.7022.4022.7022.70-
11 Aug 202222.5522.7022.4022.5022.50-
10 Aug 202222.1522.6022.1522.6022.60-
09 Aug 202222.6522.6522.0022.2522.25-
08 Aug 202222.4022.7522.4022.7522.75-
05 Aug 202222.3022.4022.2022.4022.40-
04 Aug 202222.1022.3022.0522.2522.25-
03 Aug 202222.4022.4021.8522.1522.15-
02 Aug 202222.7022.7022.1022.4522.45-
01 Aug 202222.9523.0022.5022.5522.55-
29 July 202222.6523.1522.6523.1523.15-
28 July 202222.4022.6522.0522.6522.65-
27 July 202222.2022.4022.0522.4022.40-
26 July 202222.0022.2521.8022.2022.20-
25 July 202222.1022.1522.0522.1522.15-
22 July 202221.7522.2521.7522.1022.10-
21 July 202221.8022.0021.6521.8521.85-
20 July 202221.9522.1021.7021.7521.75-
19 July 202221.6522.1521.6522.0522.05-
18 July 202221.9021.9521.6021.7521.75-
15 July 202221.5021.8021.5021.7521.75-
14 July 202221.7521.8521.3021.5521.55-
13 July 202221.5522.0021.5521.8521.85-
12 July 202221.7521.9021.6021.6021.60200
11 July 202221.7522.1521.7522.0022.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...