Australia markets open in 5 hours 38 minutes

EVN AG (EVN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
29.00+0.25 (+0.87%)
As of 10:30AM CEST. Market open.
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 202429.0529.0529.0029.0029.00-
24 May 202428.7528.7528.7528.7528.75-
23 May 202429.0529.0528.9028.9028.90-
22 May 202428.9028.9028.6028.8528.85-
21 May 202428.7028.8028.6528.8028.80210
20 May 202429.1029.1028.8528.8528.85-
17 May 202429.1029.1028.8029.0529.05125
16 May 202429.3029.3029.0529.2029.20-
15 May 202429.3029.3029.3029.3029.30-
14 May 202428.9029.2528.9029.2529.25-
13 May 202428.9529.0028.9529.0029.00-
10 May 202428.9028.9528.9028.9528.95700
09 May 202428.6528.9028.6528.9028.90200
08 May 202428.8028.8528.6528.7028.703,000
07 May 202428.3028.7528.3028.7028.70-
06 May 202428.6028.6028.3028.4528.45-
03 May 202428.8528.8528.4028.4528.45-
02 May 202428.7029.0028.7028.7528.752,000
30 Apr 202428.4528.8028.4528.6528.65300
29 Apr 202428.1028.4028.1028.4028.40350
26 Apr 202427.9528.1527.9528.1528.15-
25 Apr 202427.6027.9027.6027.9027.90-
24 Apr 202427.9027.9027.4027.4027.40-
23 Apr 202427.4527.7527.3027.7527.75-
22 Apr 202427.0027.3026.9027.3027.30-
19 Apr 202425.9527.0525.9527.0527.05-
18 Apr 202426.1526.1525.8026.0026.00-
17 Apr 202425.4525.4525.4525.4525.45-
16 Apr 202425.2525.4025.2525.4025.4016
15 Apr 202425.0025.3025.0025.3025.30-
12 Apr 202425.4525.4525.2525.3025.30-
11 Apr 202424.8525.0524.8525.0525.05-
10 Apr 202424.8524.8524.8024.8024.80-
09 Apr 202424.5524.7024.5024.7024.70-
08 Apr 202424.5524.5524.5024.5024.50-
05 Apr 202423.9024.5523.9024.5524.55100
04 Apr 202424.3024.4024.3024.4024.40-
03 Apr 202423.9524.4023.9024.2524.25-
02 Apr 202424.4024.5524.3024.3024.30-
28 Mar 202424.4024.7524.4024.7524.75325
27 Mar 202424.2024.5024.0524.5024.50-
26 Mar 202424.7024.8524.4024.5524.554,025
25 Mar 202424.6024.6524.3524.6524.65200
22 Mar 202424.2524.3024.2524.3024.30-
21 Mar 202424.4524.5024.0524.3524.35-
20 Mar 202424.2024.3524.2024.3024.30-
19 Mar 202424.3524.4024.2024.2024.20-
18 Mar 202424.3524.3524.2524.2524.25-
15 Mar 202424.2024.2024.2024.2024.20-
14 Mar 202424.4024.4024.4024.4024.40-
13 Mar 202424.3524.3524.2524.3024.306
12 Mar 202424.6024.6024.4024.4024.40-
11 Mar 202424.6524.6524.5524.5524.55100
08 Mar 202424.7524.7524.4024.4524.45-
07 Mar 202424.7024.9024.6024.9024.90-
06 Mar 202424.7024.8524.7024.8024.8050
05 Mar 202423.9024.7023.9024.7024.70150
04 Mar 202424.0524.0523.7523.8523.85-
01 Mar 202424.1524.1523.8023.8023.80-
29 Feb 202423.6023.9523.6023.9523.95-
28 Feb 202423.1023.2023.1023.2023.2020
27 Feb 202423.0523.2023.0523.2023.20200
26 Feb 202423.1023.1022.9522.9522.95300
23 Feb 202423.0523.0522.8522.9022.90-
22 Feb 202423.4523.4523.0523.1023.10-
21 Feb 202423.3523.3523.0023.1523.15-
20 Feb 202423.1523.3523.1023.2523.2515
19 Feb 202423.2523.2523.2523.2523.25100
16 Feb 202423.4523.4523.1023.1023.10-
15 Feb 202423.5023.5023.3523.4023.40-
14 Feb 202422.9023.3022.9023.2523.25-
13 Feb 202423.1523.1523.0523.0523.0536
12 Feb 202423.5023.5023.3023.4023.4020
09 Feb 202423.3523.4022.7023.1023.10225
08 Feb 202423.4023.4023.4023.4023.40-
07 Feb 202423.9023.9023.3523.3523.35250
06 Feb 202424.2524.2523.5523.8523.85-
06 Feb 20240.62 Dividend
05 Feb 202425.3525.4025.3525.4024.78-
02 Feb 202425.6525.6525.1525.4024.78-
01 Feb 202425.5525.5525.5025.5024.88210
31 Jan 202425.1525.3025.1525.1524.54-
30 Jan 202425.3025.3025.1025.1024.49-
29 Jan 202425.4025.4025.1525.1524.54-
26 Jan 202425.3025.3025.3025.3024.68-
25 Jan 202425.3025.3025.1525.3024.68240
24 Jan 202425.2525.2525.1025.2024.58-
23 Jan 202425.3525.4025.1025.1524.5420
22 Jan 202425.7025.7025.1025.3024.68150
19 Jan 202426.3026.3025.4025.4024.781,200
18 Jan 202426.4526.4526.0026.0025.37-
17 Jan 202426.8026.9025.8526.0025.37222
16 Jan 202427.6027.6027.2527.2526.58-
15 Jan 202427.7527.7527.7527.7527.07-
12 Jan 202429.0029.0528.1528.1527.46380
11 Jan 202429.3029.3028.9028.9028.19-
10 Jan 202429.0529.4029.0529.4028.68252
09 Jan 202428.6529.2528.6529.1028.39100
08 Jan 202428.4028.5528.3028.5527.85-
05 Jan 202428.2528.4028.2528.3527.6655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...