Australia markets open in 9 hours 3 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202320.9520.9520.7020.7520.752,740
21 Mar 202320.8521.0520.8021.0521.05-
20 Mar 202320.2520.8020.2520.7520.75-
17 Mar 202320.8021.0020.3020.3020.30-
16 Mar 202320.6520.8520.5020.8020.80-
15 Mar 202320.9021.0520.3020.6020.60-
14 Mar 202320.5520.9020.4520.9020.90-
13 Mar 202320.5020.5020.2520.4520.45-
10 Mar 202320.3520.6020.3520.3520.35-
09 Mar 202320.4020.6020.3520.4520.45-
08 Mar 202320.2520.5520.2520.5520.55-
07 Mar 202320.4020.4520.2520.3020.30-
06 Mar 202320.2520.4020.2020.2520.25-
03 Mar 202320.3520.4520.1520.2520.25-
02 Mar 202320.4520.4520.2020.4020.40-
01 Mar 202320.9020.9020.2520.6020.60-
28 Feb 202320.7020.8520.6020.8520.85-
27 Feb 202320.5020.8020.5020.7520.75-
24 Feb 202320.9520.9520.3020.3520.35-
23 Feb 202320.9020.9020.5520.9020.90-
22 Feb 202321.1521.1520.8520.8520.85-
21 Feb 202320.0021.2520.0021.2521.25-
20 Feb 202319.8420.2019.8420.1020.10-
17 Feb 202319.2819.8219.2819.8219.82-
16 Feb 202318.8019.4818.8019.3619.36-
15 Feb 202319.0419.0418.8818.8818.88-
14 Feb 202318.9219.0818.9019.0819.08-
13 Feb 202318.9219.0618.8418.8818.88-
10 Feb 202318.9619.0418.8018.9218.92-
09 Feb 202319.2619.2618.9419.0219.02-
08 Feb 202319.3219.3219.0219.1619.16-
08 Feb 20230.52 Dividend
07 Feb 202319.3419.3418.9419.3218.802,740
07 Feb 20230.52 Dividend
06 Feb 202320.0020.0019.5019.7418.70-
03 Feb 202319.7419.8219.5619.7418.70-
02 Feb 202319.6219.7819.4419.7618.72-
01 Feb 202319.4819.6019.4219.5418.51-
31 Jan 202319.3219.5019.3219.4418.42-
30 Jan 202319.1619.4419.1619.3618.34-
27 Jan 202319.2219.2619.1419.2218.21-
26 Jan 202319.3219.3219.0419.2218.21-
25 Jan 202319.2019.2618.8819.2418.23226
24 Jan 202318.8819.2618.8219.2618.25-
23 Jan 202318.1618.9018.1618.8417.85-
20 Jan 202318.0618.1217.8218.1217.17-
19 Jan 202318.0018.0817.7618.0817.13-
18 Jan 202318.1618.2018.0218.0417.09-
17 Jan 202318.2418.3218.0418.1417.19-
16 Jan 202318.2618.2618.0418.2417.28-
13 Jan 202318.2218.2818.0618.2817.32-
12 Jan 202317.9218.2217.8418.2217.26-
11 Jan 202317.8618.0217.8217.9417.00-
10 Jan 202317.9018.0217.7617.8016.86-
09 Jan 202318.0218.0617.7617.9016.96-
06 Jan 202317.7618.2017.4418.2017.24-
05 Jan 202317.8617.9417.6217.7816.85-
04 Jan 202317.7217.9617.5617.8816.94-
03 Jan 202317.0017.8417.0017.4016.49-
02 Jan 202316.9017.1216.9017.1016.20-
30 Dec 202216.9816.9816.7416.9016.01-
29 Dec 202216.7417.0016.6416.9616.07-
28 Dec 202216.9816.9816.7416.7415.86-
27 Dec 202216.8017.0016.7416.9416.05-
23 Dec 202216.6416.7816.4416.7615.88300
22 Dec 202216.9217.0216.5816.6615.78-
21 Dec 202216.4016.9216.3216.9016.01-
20 Dec 202217.0417.0416.3416.3615.50-
19 Dec 202217.4617.4616.9817.0216.13-
16 Dec 202217.9817.9817.2417.3416.43-
15 Dec 202218.1018.1017.5417.9417.00-
14 Dec 202218.3818.5018.2618.2617.30-
13 Dec 202218.3418.4817.9618.4017.43-
12 Dec 202218.1618.3218.0818.3017.34-
09 Dec 202218.0818.3018.0818.2217.26-
08 Dec 202218.2818.2817.8818.0617.11-
07 Dec 202218.3018.3618.0818.2617.30-
06 Dec 202218.1218.4818.1218.2617.30-
05 Dec 202217.9818.2217.9818.1217.17-
02 Dec 202217.9218.0017.8418.0017.05-
01 Dec 202217.8418.1217.8417.9817.04-
30 Nov 202217.9217.9217.6417.8816.94-
29 Nov 202217.9617.9817.7417.8616.92-
28 Nov 202218.2818.2817.8817.8816.94-
25 Nov 202218.4618.4618.2218.4217.45-
24 Nov 202218.4018.5818.4018.4617.49-
23 Nov 202218.7818.7818.1218.4217.45-
22 Nov 202218.3218.8618.3218.7817.79-
21 Nov 202218.4618.4618.1218.3617.40-
18 Nov 202217.2418.4017.2418.2817.32-
17 Nov 202217.3617.4617.1617.2616.35-
16 Nov 202217.5217.5217.2017.3416.43-
15 Nov 202217.6417.7617.4617.4816.56-
14 Nov 202218.0218.0217.5217.5416.62-
11 Nov 202218.1018.1017.7417.9417.00-
10 Nov 202217.2418.0217.2018.0217.07-
09 Nov 202217.1817.3217.0417.1816.28-
08 Nov 202217.1017.2616.9817.2216.32-
07 Nov 202216.9417.2416.9417.0616.16-
04 Nov 202216.4817.0016.4816.9416.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...