Australia markets open in 4 hours 24 minutes

EVN AG (EVN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
28.30-0.40 (-1.39%)
As of 08:05AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202428.3028.3028.3028.3028.3025
06 May 202428.7028.7028.7028.7028.7025
03 May 202428.8028.8028.8028.8028.80-
02 May 202428.7528.7528.7528.7528.75-
30 Apr 202428.4028.6028.4028.6028.601,200
29 Apr 202428.1528.5028.1528.5028.50200
26 Apr 202427.9527.9527.9527.9527.95-
25 Apr 202427.5527.9027.5527.9027.9064
24 Apr 202427.9027.9027.9027.9027.90-
23 Apr 202427.5027.5527.4027.5527.55934
22 Apr 202427.0527.0527.0527.0527.05-
19 Apr 202425.9526.9525.9526.9526.951,500
18 Apr 202426.0526.1026.0526.1026.10450
17 Apr 202425.5525.5525.5525.5525.55-
16 Apr 202425.0025.0025.0025.0025.00-
15 Apr 202425.1025.2525.1025.2525.25300
12 Apr 202425.4525.4525.3025.3025.30500
11 Apr 202424.8525.2024.8525.2025.20102
10 Apr 202424.7524.7524.7524.7524.75-
09 Apr 202424.5524.5524.5524.5524.55-
08 Apr 202424.5024.5024.5024.5024.50-
05 Apr 202424.1024.1024.0524.0524.05250
04 Apr 202424.2524.2524.1524.1524.15670
03 Apr 202424.1524.1524.1524.1524.15-
02 Apr 202424.4024.4024.4024.4024.40-
28 Mar 202424.4024.5024.4024.4024.40880
27 Mar 202424.2024.2024.2024.2024.20-
26 Mar 202424.7024.7024.7024.7024.70-
25 Mar 202424.4024.4024.4024.4024.4050
22 Mar 202424.2524.2524.2524.2524.25-
21 Mar 202424.4524.4524.4524.4524.45-
20 Mar 202424.1524.1524.1524.1524.15-
19 Mar 202424.3024.3024.3024.3024.30-
18 Mar 202424.4524.4524.1524.1524.1570
15 Mar 202424.1524.1524.1524.1524.15-
14 Mar 202424.3524.3524.3524.3524.35-
13 Mar 202424.3024.3024.3024.3024.30-
12 Mar 202424.5524.5524.5524.5524.55-
11 Mar 202424.6524.6524.6524.6524.65-
08 Mar 202424.7524.7524.7524.7524.75-
07 Mar 202424.6524.8024.6524.8024.805
06 Mar 202424.6024.6024.6024.6024.60-
05 Mar 202423.9023.9023.9023.9023.90-
04 Mar 202424.0524.0523.9523.9523.95200
01 Mar 202424.1024.1024.1024.1024.10-
29 Feb 202423.5523.8023.5523.8023.80254
28 Feb 202423.1023.1023.1023.1023.10-
27 Feb 202422.9523.2022.9523.1023.10535
26 Feb 202423.1523.1523.1523.1523.15300
23 Feb 202423.1023.1023.1023.1023.10-
22 Feb 202423.3523.3523.0523.0523.0510
21 Feb 202423.3023.3023.1023.1023.10140
20 Feb 202423.2023.2023.2023.2023.20-
19 Feb 202423.3023.3023.3023.3023.30-
16 Feb 202423.3523.3523.3523.3523.35-
15 Feb 202423.4523.4523.4523.4523.45-
14 Feb 202422.9023.4522.9023.4523.4590
13 Feb 202423.1523.1523.1523.1523.15-
12 Feb 202423.4523.4523.4523.4523.45-
09 Feb 202423.2523.3523.2523.2523.25400
08 Feb 202423.3523.4023.3523.4023.40150
07 Feb 202423.8523.8523.3023.3023.30275
06 Feb 202424.4024.4023.5023.8023.801,260
06 Feb 20240.62 Dividend
05 Feb 202425.3025.4025.2525.3524.73935
02 Feb 202425.6525.6525.6525.6525.02-
01 Feb 202425.5525.5525.5525.5524.93-
31 Jan 202425.1525.1525.1525.1524.53-
30 Jan 202425.2525.2525.1525.1524.53680
29 Jan 202425.3025.3025.3025.3024.68300
26 Jan 202425.3025.3525.3025.3524.73335
25 Jan 202425.2025.5025.2025.5024.8850
24 Jan 202425.2525.4525.2525.4524.83200
23 Jan 202425.3525.3525.3025.3024.6845
22 Jan 202425.6025.6025.5525.5524.9380
19 Jan 202426.2526.2525.5025.5024.8850
18 Jan 202426.3026.3025.8025.8025.17730
17 Jan 202426.8026.8026.3026.3025.66160
16 Jan 202427.5027.5027.0027.0526.39525
15 Jan 202428.4028.4027.9027.9027.22455
12 Jan 202428.9029.0028.4528.4527.75137
11 Jan 202429.2529.3529.1529.1528.44550
10 Jan 202429.0029.3529.0029.3528.63680
09 Jan 202428.6029.3528.6029.3528.63360
08 Jan 202428.3528.6028.3528.6027.9075
05 Jan 202428.1528.6028.1528.6027.90350
04 Jan 202428.5028.5028.4528.5027.8041
03 Jan 202428.3528.3528.2528.2527.56550
02 Jan 202428.5528.5528.5528.5527.85-
29 Dec 202328.1028.1028.1028.1027.41-
28 Dec 202328.5028.5028.3028.3027.611,100
27 Dec 202328.4028.4028.4028.4027.715
22 Dec 202328.0528.2528.0528.2527.5635
21 Dec 202327.7527.7527.7527.7527.07-
20 Dec 202327.8028.1527.8028.1527.4615
19 Dec 202327.7527.7527.7527.7527.07-
18 Dec 202327.6028.0527.4028.0527.361,750
15 Dec 202327.1528.0527.1528.0527.36171
14 Dec 202326.6527.3026.6527.3026.63700
13 Dec 202326.0526.6026.0526.6025.95500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...