EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	23.500	23.900	23.500	23.700	22.979	33,585
2025-08-11	24.100	24.150	23.400	23.650	22.931	40,464
2025-08-08	24.150	24.300	23.900	23.900	23.173	26,210
2025-08-07	24.000	24.350	24.000	24.050	23.319	48,059
2025-08-06	24.000	24.200	23.900	23.900	23.173	28,826
2025-08-05	23.750	24.100	23.750	24.000	23.270	21,698
2025-08-04	23.750	23.900	23.650	23.750	23.028	36,730
2025-08-01	23.850	23.950	23.550	23.750	23.028	28,191
2025-07-31	24.150	24.200	23.700	23.700	22.979	38,710
2025-07-30	24.300	24.350	24.000	24.050	23.319	17,490
2025-07-29	24.500	24.500	24.100	24.300	23.561	22,266
2025-07-28	24.200	24.500	24.100	24.200	23.464	44,878
2025-07-25	24.100	24.200	23.800	24.200	23.464	35,070
2025-07-24	24.050	24.200	23.950	24.100	23.367	33,016
2025-07-23	24.400	24.500	23.900	24.100	23.367	39,371
2025-07-22	24.250	24.250	23.900	24.250	23.513	36,613
2025-07-21	24.100	24.300	24.000	24.050	23.319	24,995
2025-07-18	24.200	24.300	23.800	23.950	23.222	46,021
2025-07-17	24.150	24.350	24.150	24.150	23.416	33,465
2025-07-16	23.750	24.150	23.600	23.900	23.173	40,888
2025-07-15	23.600	23.800	23.600	23.650	22.931	25,965
2025-07-14	23.700	23.800	23.500	23.700	22.979	29,093
2025-07-11	23.500	23.700	23.400	23.700	22.979	31,189
2025-07-10	23.450	23.750	23.350	23.450	22.737	56,409
2025-07-09	23.200	23.500	23.100	23.350	22.640	23,508
2025-07-08	23.300	23.300	22.950	23.150	22.446	39,645
2025-07-07	23.500	23.500	23.150	23.300	22.592	46,600
2025-07-04	23.600	23.600	23.400	23.450	22.737	21,367
2025-07-03	23.500	23.600	23.300	23.600	22.882	36,632
2025-07-02	23.650	23.700	23.200	23.200	22.495	46,812
2025-07-01	23.200	23.750	23.200	23.550	22.834	39,534
2025-06-30	23.500	23.850	23.300	23.400	22.689	41,713
2025-06-27	23.400	23.650	23.150	23.500	22.786	51,548
2025-06-26	23.300	23.600	23.000	23.050	22.349	64,038
2025-06-25	23.650	23.700	23.350	23.450	22.737	32,408
2025-06-24	24.050	24.100	23.500	23.500	22.786	43,875
2025-06-23	23.600	24.050	23.400	23.950	23.222	37,973
2025-06-20	23.400	23.650	23.200	23.450	22.737	128,497
2025-06-19	23.100	23.350	23.000	23.300	22.592	33,501
2025-06-18	23.600	23.600	23.200	23.300	22.592	32,512
2025-06-17	23.600	23.600	22.700	23.250	22.543	66,568
2025-06-16	24.000	24.000	23.650	23.700	22.979	29,564
2025-06-13	23.500	23.950	23.500	23.750	23.028	33,249
2025-06-12	23.800	23.800	23.500	23.700	22.979	30,828
2025-06-11	24.250	24.450	23.600	23.950	23.222	52,899
2025-06-10	24.400	24.400	24.000	24.200	23.464	58,987
2025-06-09	24.750	24.750	23.950	24.200	23.464	24,298
2025-06-06	25.000	25.300	24.250	24.450	23.707	47,859
2025-06-05	24.700	25.300	24.700	25.100	24.337	80,087
2025-06-04	24.450	24.850	24.200	24.750	23.998	69,629
2025-06-03	24.500	24.500	24.000	24.250	23.513	61,832
2025-06-02	23.800	24.600	23.750	24.400	23.658	98,354
2025-05-30	24.150	24.350	23.650	23.650	22.931	111,436
2025-05-29	24.300	24.300	23.800	23.900	23.173	27,003
2025-05-28	24.350	24.550	24.200	24.200	23.464	29,993
2025-05-27	24.350	24.600	24.000	24.450	23.707	63,521
2025-05-26	23.600	24.600	23.400	24.200	23.464	132,849
2025-05-23	23.450	23.600	23.100	23.350	22.640	71,112
2025-05-22	23.500	23.550	23.200	23.300	22.592	35,665
2025-05-21	23.800	23.800	23.200	23.400	22.689	51,083

← NewerPage 6 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.