Australia markets close in 3 hours 13 minutes

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
27.10-0.10 (-0.37%)
At close: 09:52PM CET
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202327.1027.3027.0027.1027.10300
04 Dec 202327.2027.3527.1527.2027.20-
01 Dec 202327.0027.2527.0027.1527.15-
30 Nov 202326.8527.0526.8027.0527.05-
29 Nov 202327.1027.2026.8526.8526.85-
28 Nov 202326.9527.2026.9527.1527.15-
27 Nov 202327.0527.0526.8527.0027.00-
24 Nov 202326.6027.0526.6027.0527.05-
23 Nov 202326.8026.8526.4526.6526.65-
22 Nov 202326.8526.8526.6526.8026.80-
21 Nov 202326.9526.9526.5526.8526.85-
20 Nov 202327.1027.2526.8527.0027.00-
17 Nov 202327.1027.4527.1027.1527.15-
16 Nov 202326.9027.2526.9027.1527.15-
15 Nov 202326.4027.1526.4026.9026.90-
14 Nov 202326.2526.5026.2026.3526.35-
13 Nov 202326.4526.4526.0526.2526.25-
10 Nov 202325.9026.4025.9026.4026.40-
09 Nov 202325.5526.2525.5525.8525.85-
08 Nov 202325.9026.1525.6025.7525.75-
07 Nov 202325.7025.9525.7025.9025.90-
06 Nov 202326.1526.2525.7525.7525.75-
03 Nov 202326.2526.2526.0526.2026.20-
02 Nov 202325.9526.3025.8526.2526.25-
01 Nov 202325.7525.8525.5025.8525.85-
31 Oct 202325.4525.7025.4525.7025.70-
30 Oct 202325.5025.6025.4025.5525.55-
27 Oct 202324.8525.2524.8525.0525.05-
26 Oct 202324.6525.0524.6024.7024.70300
25 Oct 202324.7024.9024.7024.7524.75-
24 Oct 202324.6524.8524.6524.8524.85-
23 Oct 202324.6524.8024.4524.5524.55-
20 Oct 202324.6024.8524.5524.5524.55-
19 Oct 202324.7524.9524.6524.7024.70-
18 Oct 202324.7525.0024.7024.8024.80300
17 Oct 202324.9524.9524.6524.8524.85-
16 Oct 202325.0025.0024.7524.8524.85-
13 Oct 202324.9525.0024.9024.9024.90-
12 Oct 202324.9524.9524.7524.9524.95-
11 Oct 202324.5025.0024.5024.8524.85-
10 Oct 202324.7024.7024.5524.5524.55-
09 Oct 202324.5524.6524.4024.6024.60-
06 Oct 202324.6024.6024.4524.5524.55-
05 Oct 202324.7524.7524.4024.6024.60-
04 Oct 202324.5024.8024.5024.7524.75-
03 Oct 202324.7024.9024.4524.6024.60-
02 Oct 202325.3525.3524.7024.8024.80-
29 Sept 202324.9025.3024.9025.3025.30-
28 Sept 202324.8024.9524.7024.9024.90-
27 Sept 202324.9524.9524.5024.8024.80-
26 Sept 202324.7525.0024.7524.8524.85-
25 Sept 202324.8524.9524.5024.8524.85-
22 Sept 202324.6524.8524.4524.7024.70-
21 Sept 202324.4524.7524.4524.5524.55-
20 Sept 202324.4024.7024.4024.5524.55-
19 Sept 202323.9524.3023.9524.3024.30-
18 Sept 202323.9524.5023.8524.0024.00-
15 Sept 202323.6524.0023.6523.9023.90-
14 Sept 202323.4023.7023.2023.5523.55-
13 Sept 202323.2023.4023.0523.3523.35-
12 Sept 202323.3023.4023.1523.4023.40-
11 Sept 202323.1023.3023.1023.3023.30-
08 Sept 202323.1023.1522.9523.0023.00-
07 Sept 202322.7023.0522.7023.0023.00-
06 Sept 202322.8523.0022.8022.8022.80-
05 Sept 202322.7023.0522.7022.9022.90-
04 Sept 202322.8022.8522.7522.8022.80-
01 Sept 202322.8022.8022.7522.8022.80-
31 Aug 202322.4022.8022.4022.7522.75-
30 Aug 202322.4022.5022.2522.2522.251,000
29 Aug 202322.1022.4022.1022.4022.40-
28 Aug 202321.9522.0521.8522.0522.05-
25 Aug 202321.7521.9521.7521.9521.95-
24 Aug 202321.8021.8021.6021.6021.60-
23 Aug 202321.8021.8021.6021.6521.65-
22 Aug 202321.4021.6521.4021.6521.65-
21 Aug 202321.5021.5021.2521.4521.45-
18 Aug 202321.7021.7021.2521.4021.40-
17 Aug 202321.8521.8521.5021.6521.65-
16 Aug 202321.8021.8521.6021.8021.80-
15 Aug 202321.7021.7521.5521.6521.65-
14 Aug 202321.6021.7521.5021.6521.65-
11 Aug 202321.5521.6521.5521.6521.65-
10 Aug 202321.7521.7521.5521.6021.60-
09 Aug 202321.7021.7021.3021.7021.70-
08 Aug 202321.4021.5521.3521.5521.55-
07 Aug 2023------
04 Aug 202321.5521.5521.2021.2021.20-
03 Aug 202321.6521.6521.2521.4521.45-
02 Aug 202321.3021.6521.2021.6021.60110
01 Aug 202321.6521.6521.4021.5021.50-
31 July 202321.6021.7021.5021.6021.60-
28 July 202321.8021.8021.4021.5521.55-
27 July 202321.8021.8021.4521.6021.60-
26 July 202321.7521.7521.4021.7021.70-
25 July 202321.6521.9521.4021.9521.95150
24 July 202321.8021.8021.4021.6021.60-
21 July 202321.4021.7021.1021.7021.70-
20 July 202321.0021.4021.0021.4021.40-
19 July 202320.8521.1020.8021.0021.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...