EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	32.500	33.000	31.900	32.200	31.581	1,274
2024-08-30	30.900	32.500	30.900	31.900	31.287	613
2024-08-29	30.200	31.400	29.600	31.000	30.404	808
2024-08-28	31.200	31.200	30.500	30.500	29.914	337
2024-08-27	31.500	31.600	31.000	31.000	30.404	2,444
2024-08-26	33.100	33.400	31.700	31.800	31.189	1,591
2024-08-23	33.700	33.700	33.400	33.600	32.954	147
2024-08-22	33.400	34.500	33.400	33.800	33.150	2,835
2024-08-21	32.800	33.600	32.700	33.600	32.954	2,396
2024-08-20	33.100	33.400	32.700	33.000	32.365	1,013
2024-08-19	31.200	33.900	31.200	33.200	32.562	4,376
2024-08-16	29.900	30.600	29.900	29.900	29.325	1,200
2024-08-15	29.400	29.700	28.900	29.500	28.933	828
2024-08-14	31.000	31.000	28.900	29.300	28.737	448
2024-08-13	29.500	30.400	29.400	30.300	29.717	1,185
2024-08-12	28.900	29.400	28.000	29.200	28.639	4,919
2024-08-09	29.900	29.900	28.900	29.200	28.639	3,786
2024-08-08	31.200	31.200	29.600	29.900	29.325	2,251
2024-08-07	30.500	31.600	30.500	30.900	30.306	997
2024-08-06	28.600	31.700	28.600	30.100	29.521	3,234
2024-08-05	29.900	30.300	28.600	28.600	28.050	4,189
2024-08-02	31.500	32.000	30.600	30.600	30.012	2,686
2024-08-01	29.500	31.600	29.400	31.400	30.796	3,957
2024-07-31	29.600	30.000	29.500	29.500	28.933	2,007
2024-07-30	29.800	30.000	29.400	29.400	28.835	1,646
2024-07-29	29.700	30.000	29.500	29.700	29.129	959
2024-07-26	29.800	30.100	29.600	30.100	29.521	978
2024-07-25	29.400	30.000	29.300	29.800	29.227	1,723
2024-07-24	29.500	29.600	28.900	29.000	28.442	2,196
2024-07-23	30.100	30.100	29.300	29.700	29.129	499
2024-07-22	29.100	30.400	29.100	30.300	29.717	2,478
2024-07-19	30.100	30.100	29.200	29.200	28.639	1,274
2024-07-18	29.700	30.000	29.400	30.000	29.423	425
2024-07-17	30.300	30.300	29.500	29.500	28.933	1,157
2024-07-16	31.100	31.100	29.800	30.000	29.423	1,282
2024-07-15	30.600	30.900	30.400	30.800	30.208	2,922
2024-07-12	29.500	30.700	29.500	30.400	29.815	1,696
2024-07-11	30.100	30.200	29.700	29.900	29.325	3,149
2024-07-10	30.900	30.900	30.000	30.200	29.619	2,345
2024-07-09	31.100	31.100	30.500	30.900	30.306	1,104
2024-07-08	30.500	31.700	30.500	31.100	30.502	2,378
2024-07-05	30.200	30.700	30.200	30.200	29.619	1,791
2024-07-04	31.100	31.100	30.100	30.300	29.717	2,041
2024-07-03	32.000	32.000	31.000	31.200	30.600	2,109
2024-07-02	31.900	32.000	31.600	31.800	31.189	2,907
2024-07-01	32.900	32.900	31.500	32.000	31.385	5,009
2024-06-28	33.400	33.400	32.500	32.500	31.875	1,760
2024-06-27	32.800	34.200	32.800	33.800	33.150	3,181
2024-06-26	32.000	35.100	31.300	32.600	31.973	18,687
2024-06-25	36.000	36.700	35.100	35.700	32.071	5,718
2024-06-24	35.000	36.000	34.900	35.700	32.071	21,129
2024-06-21	35.000	35.400	34.800	35.000	31.442	4,195
2024-06-20	35.500	36.000	34.400	34.400	30.903	7,783
2024-06-19	35.600	36.000	35.400	35.600	31.981	3,348
2024-06-18	36.100	36.200	35.400	35.900	32.251	5,841
2024-06-17	36.800	36.800	35.700	35.700	32.071	6,060
2024-06-14	36.900	37.300	36.000	36.200	32.520	5,867
2024-06-13	37.000	38.000	36.800	36.900	33.149	9,757
2024-06-12	37.100	37.100	36.500	36.800	33.059	2,997
2024-06-11	36.600	37.300	36.600	36.900	33.149	2,844

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.5000 EUR
2024-06-26	3.0000 EUR
2023-07-04	2.0000 EUR
2022-07-06	1.0000 EUR
2021-07-07	1.0000 EUR
2020-07-08	1.0000 EUR
2019-07-03	1.0000 EUR

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