EVN AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	28.900	29.200	28.850	29.100	27.130	74,080
2024-06-06	28.900	29.300	28.900	29.000	27.037	53,740
2024-06-05	28.750	29.100	28.350	28.950	26.990	111,106
2024-06-04	28.600	29.000	28.500	28.750	26.804	71,782
2024-06-03	28.650	28.900	28.600	28.700	26.757	63,417
2024-05-31	28.750	28.750	28.400	28.750	26.804	98,272
2024-05-30	28.300	28.750	28.300	28.700	26.757	93,250
2024-05-29	29.000	29.000	28.450	28.700	26.757	94,170
2024-05-28	29.100	29.250	28.600	28.850	26.897	128,557
2024-05-27	28.800	29.050	28.800	29.050	27.083	14,702
2024-05-24	28.750	29.100	28.650	29.000	27.037	90,609
2024-05-23	29.000	29.050	28.650	28.900	26.944	149,845
2024-05-22	28.750	29.000	28.600	29.000	27.037	100,649
2024-05-21	28.900	29.000	28.600	28.900	26.944	96,466
2024-05-20	29.000	29.150	28.950	29.000	27.037	43,195
2024-05-17	29.150	29.200	28.850	29.100	27.130	189,265
2024-05-16	29.300	29.350	28.900	29.200	27.223	106,324
2024-05-15	29.100	29.400	28.950	29.300	27.317	168,973
2024-05-14	29.050	29.450	28.950	29.250	27.270	348,640
2024-05-13	29.000	29.300	28.950	29.150	27.177	188,744
2024-05-10	29.050	29.400	28.850	29.100	27.130	103,872
2024-05-09	28.900	29.100	28.750	29.100	27.130	80,196
2024-05-08	28.800	29.000	28.700	28.950	26.990	145,360
2024-05-07	28.550	28.850	28.450	28.850	26.897	151,577
2024-05-06	28.500	28.700	28.400	28.550	26.617	65,394
2024-05-03	28.850	28.850	28.350	28.550	26.617	177,091
2024-05-02	28.850	29.200	28.750	28.800	26.850	255,506
2024-04-30	28.650	29.000	28.550	28.850	26.897	173,271
2024-04-29	28.100	28.750	28.100	28.700	26.757	149,265
2024-04-26	28.100	28.450	27.900	28.150	26.244	202,294
2024-04-25	27.550	28.100	27.550	27.950	26.058	152,916
2024-04-24	27.750	28.200	27.300	27.850	25.965	324,801
2024-04-23	27.400	27.900	26.850	27.850	25.965	147,705
2024-04-22	26.900	27.650	26.900	27.400	25.545	168,803
2024-04-19	26.100	27.200	26.100	27.050	25.219	135,495
2024-04-18	25.900	26.600	25.900	26.450	24.659	161,449
2024-04-17	26.000	26.100	25.650	25.900	24.147	96,583
2024-04-16	25.300	26.050	25.150	25.750	24.007	278,557
2024-04-15	25.400	25.600	25.250	25.400	23.681	76,987
2024-04-12	25.300	25.450	25.100	25.350	23.634	84,844
2024-04-11	24.650	25.500	24.650	25.300	23.587	76,385
2024-04-10	24.750	25.100	24.650	24.900	23.214	62,862
2024-04-09	24.500	24.850	24.500	24.800	23.121	94,644
2024-04-08	24.550	24.650	24.450	24.650	22.981	77,292
2024-04-05	24.600	24.650	24.400	24.550	22.888	64,165
2024-04-04	24.250	24.550	24.250	24.550	22.888	78,762
2024-04-03	24.200	24.500	24.050	24.350	22.702	135,481
2024-04-02	24.450	24.650	24.250	24.300	22.655	145,733
2024-03-28	24.500	24.700	24.400	24.500	22.841	106,316
2024-03-27	24.150	24.700	24.150	24.500	22.841	132,908
2024-03-26	24.800	24.800	24.250	24.250	22.608	167,276
2024-03-25	24.500	24.800	24.400	24.700	23.028	103,089
2024-03-22	24.300	24.550	24.300	24.550	22.888	46,991
2024-03-21	24.400	24.550	24.150	24.400	22.748	85,384
2024-03-20	24.350	24.500	24.150	24.350	22.702	55,416
2024-03-19	24.250	25.000	24.150	24.400	22.748	100,640
2024-03-18	24.300	24.550	24.100	24.400	22.748	98,344
2024-03-15	24.100	24.500	24.100	24.300	22.655	168,076
2024-03-14	24.550	24.600	24.100	24.200	22.562	106,531
2024-03-13	24.250	24.600	24.250	24.400	22.748	59,484

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.9000 EUR
2025-03-03	0.9000 EUR
2024-02-06	0.6200 EUR
2023-02-07	0.5200 EUR
2022-02-09	0.5200 EUR
2021-01-27	0.4900 EUR
2020-01-22	0.0300 EUR
2019-01-23	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.