Get our best money-saving hacks and pro tips now

EVN AG (EVN.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

20.75

-0.30

(-1.43%)

As of 02:13PM CET. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	20.95	20.95	20.70	20.75	20.75	2,740
21 Mar 2023	20.85	21.05	20.80	21.05	21.05	-
20 Mar 2023	20.25	20.80	20.25	20.75	20.75	-
17 Mar 2023	20.80	21.00	20.30	20.30	20.30	-
16 Mar 2023	20.65	20.85	20.50	20.80	20.80	-
15 Mar 2023	20.90	21.05	20.30	20.60	20.60	-
14 Mar 2023	20.55	20.90	20.45	20.90	20.90	-
13 Mar 2023	20.50	20.50	20.25	20.45	20.45	-
10 Mar 2023	20.35	20.60	20.35	20.35	20.35	-
09 Mar 2023	20.40	20.60	20.35	20.45	20.45	-
08 Mar 2023	20.25	20.55	20.25	20.55	20.55	-
07 Mar 2023	20.40	20.45	20.25	20.30	20.30	-
06 Mar 2023	20.25	20.40	20.20	20.25	20.25	-
03 Mar 2023	20.35	20.45	20.15	20.25	20.25	-
02 Mar 2023	20.45	20.45	20.20	20.40	20.40	-
01 Mar 2023	20.90	20.90	20.25	20.60	20.60	-
28 Feb 2023	20.70	20.85	20.60	20.85	20.85	-
27 Feb 2023	20.50	20.80	20.50	20.75	20.75	-
24 Feb 2023	20.95	20.95	20.30	20.35	20.35	-
23 Feb 2023	20.90	20.90	20.55	20.90	20.90	-
22 Feb 2023	21.15	21.15	20.85	20.85	20.85	-
21 Feb 2023	20.00	21.25	20.00	21.25	21.25	-
20 Feb 2023	19.84	20.20	19.84	20.10	20.10	-
17 Feb 2023	19.28	19.82	19.28	19.82	19.82	-
16 Feb 2023	18.80	19.48	18.80	19.36	19.36	-
15 Feb 2023	19.04	19.04	18.88	18.88	18.88	-
14 Feb 2023	18.92	19.08	18.90	19.08	19.08	-
13 Feb 2023	18.92	19.06	18.84	18.88	18.88	-
10 Feb 2023	18.96	19.04	18.80	18.92	18.92	-
09 Feb 2023	19.26	19.26	18.94	19.02	19.02	-
08 Feb 2023	19.32	19.32	19.02	19.16	19.16	-
08 Feb 2023	0.52 Dividend
07 Feb 2023	19.34	19.34	18.94	19.32	18.80	2,740
07 Feb 2023	0.52 Dividend
06 Feb 2023	20.00	20.00	19.50	19.74	18.70	-
03 Feb 2023	19.74	19.82	19.56	19.74	18.70	-
02 Feb 2023	19.62	19.78	19.44	19.76	18.72	-
01 Feb 2023	19.48	19.60	19.42	19.54	18.51	-
31 Jan 2023	19.32	19.50	19.32	19.44	18.42	-
30 Jan 2023	19.16	19.44	19.16	19.36	18.34	-
27 Jan 2023	19.22	19.26	19.14	19.22	18.21	-
26 Jan 2023	19.32	19.32	19.04	19.22	18.21	-
25 Jan 2023	19.20	19.26	18.88	19.24	18.23	226
24 Jan 2023	18.88	19.26	18.82	19.26	18.25	-
23 Jan 2023	18.16	18.90	18.16	18.84	17.85	-
20 Jan 2023	18.06	18.12	17.82	18.12	17.17	-
19 Jan 2023	18.00	18.08	17.76	18.08	17.13	-
18 Jan 2023	18.16	18.20	18.02	18.04	17.09	-
17 Jan 2023	18.24	18.32	18.04	18.14	17.19	-
16 Jan 2023	18.26	18.26	18.04	18.24	17.28	-
13 Jan 2023	18.22	18.28	18.06	18.28	17.32	-
12 Jan 2023	17.92	18.22	17.84	18.22	17.26	-
11 Jan 2023	17.86	18.02	17.82	17.94	17.00	-
10 Jan 2023	17.90	18.02	17.76	17.80	16.86	-
09 Jan 2023	18.02	18.06	17.76	17.90	16.96	-
06 Jan 2023	17.76	18.20	17.44	18.20	17.24	-
05 Jan 2023	17.86	17.94	17.62	17.78	16.85	-
04 Jan 2023	17.72	17.96	17.56	17.88	16.94	-
03 Jan 2023	17.00	17.84	17.00	17.40	16.49	-
02 Jan 2023	16.90	17.12	16.90	17.10	16.20	-
30 Dec 2022	16.98	16.98	16.74	16.90	16.01	-
29 Dec 2022	16.74	17.00	16.64	16.96	16.07	-
28 Dec 2022	16.98	16.98	16.74	16.74	15.86	-
27 Dec 2022	16.80	17.00	16.74	16.94	16.05	-
23 Dec 2022	16.64	16.78	16.44	16.76	15.88	300
22 Dec 2022	16.92	17.02	16.58	16.66	15.78	-
21 Dec 2022	16.40	16.92	16.32	16.90	16.01	-
20 Dec 2022	17.04	17.04	16.34	16.36	15.50	-
19 Dec 2022	17.46	17.46	16.98	17.02	16.13	-
16 Dec 2022	17.98	17.98	17.24	17.34	16.43	-
15 Dec 2022	18.10	18.10	17.54	17.94	17.00	-
14 Dec 2022	18.38	18.50	18.26	18.26	17.30	-
13 Dec 2022	18.34	18.48	17.96	18.40	17.43	-
12 Dec 2022	18.16	18.32	18.08	18.30	17.34	-
09 Dec 2022	18.08	18.30	18.08	18.22	17.26	-
08 Dec 2022	18.28	18.28	17.88	18.06	17.11	-
07 Dec 2022	18.30	18.36	18.08	18.26	17.30	-
06 Dec 2022	18.12	18.48	18.12	18.26	17.30	-
05 Dec 2022	17.98	18.22	17.98	18.12	17.17	-
02 Dec 2022	17.92	18.00	17.84	18.00	17.05	-
01 Dec 2022	17.84	18.12	17.84	17.98	17.04	-
30 Nov 2022	17.92	17.92	17.64	17.88	16.94	-
29 Nov 2022	17.96	17.98	17.74	17.86	16.92	-
28 Nov 2022	18.28	18.28	17.88	17.88	16.94	-
25 Nov 2022	18.46	18.46	18.22	18.42	17.45	-
24 Nov 2022	18.40	18.58	18.40	18.46	17.49	-
23 Nov 2022	18.78	18.78	18.12	18.42	17.45	-
22 Nov 2022	18.32	18.86	18.32	18.78	17.79	-
21 Nov 2022	18.46	18.46	18.12	18.36	17.40	-
18 Nov 2022	17.24	18.40	17.24	18.28	17.32	-
17 Nov 2022	17.36	17.46	17.16	17.26	16.35	-
16 Nov 2022	17.52	17.52	17.20	17.34	16.43	-
15 Nov 2022	17.64	17.76	17.46	17.48	16.56	-
14 Nov 2022	18.02	18.02	17.52	17.54	16.62	-
11 Nov 2022	18.10	18.10	17.74	17.94	17.00	-
10 Nov 2022	17.24	18.02	17.20	18.02	17.07	-
09 Nov 2022	17.18	17.32	17.04	17.18	16.28	-
08 Nov 2022	17.10	17.26	16.98	17.22	16.32	-
07 Nov 2022	16.94	17.24	16.94	17.06	16.16	-
04 Nov 2022	16.48	17.00	16.48	16.94	16.05	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6677+0.0004(+0.06%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.52-0.15(-0.22%)

GOLD1,944.30+3.20(+0.16%)

Bitcoin AUD42,471.33+443.77(+1.06%)

Get our best money-saving hacks and pro tips now

EVN AG (EVN.BE)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6677
+0.0004(+0.06%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.52
-0.15(-0.22%)

GOLD
1,944.30
+3.20(+0.16%)

Bitcoin AUD
42,471.33
+443.77(+1.06%)