EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	28.000	28.500	27.800	28.000	25.154	2,201
2024-03-12	28.300	28.500	28.000	28.000	25.154	1,070
2024-03-11	28.500	28.500	27.600	27.700	24.884	983
2024-03-08	28.500	28.500	28.400	28.400	25.513	168
2024-03-07	28.400	28.400	28.200	28.400	25.513	314
2024-03-06	28.300	28.700	28.000	28.000	25.154	1,128
2024-03-05	27.800	28.900	27.800	28.800	25.873	755
2024-03-04	28.000	29.000	28.000	28.500	25.603	1,253
2024-03-01	29.000	29.100	27.500	28.500	25.603	4,852
2024-02-29	28.600	29.300	27.300	28.500	25.603	5,170
2024-02-28	27.800	28.600	27.400	28.600	25.693	2,208
2024-02-27	26.800	28.500	25.900	28.000	25.154	3,712
2024-02-26	29.700	29.700	26.700	27.000	24.256	5,745
2024-02-23	27.900	29.600	27.900	29.400	26.412	8,364
2024-02-22	27.600	29.400	27.500	29.400	26.412	8,537
2024-02-21	28.300	28.300	25.400	27.600	24.795	40,061
2024-02-20	29.800	29.900	28.000	28.900	25.962	6,277
2024-02-19	30.500	30.600	29.200	30.200	27.130	3,105
2024-02-16	30.700	30.900	30.000	30.700	27.579	5,692
2024-02-15	32.200	32.800	30.100	30.900	27.759	7,763
2024-02-14	33.200	33.700	31.900	32.300	29.017	1,189
2024-02-13	35.000	35.500	31.800	33.200	29.825	4,858
2024-02-12	35.700	35.700	34.000	35.000	31.442	1,790
2024-02-09	36.000	36.000	35.100	36.000	32.341	1,432
2024-02-08	36.100	37.300	35.000	35.700	32.071	7,077
2024-02-07	37.100	38.300	37.100	38.000	34.137	5,691
2024-02-06	38.100	39.200	38.100	38.500	34.587	6,421
2024-02-05	38.600	39.000	37.100	38.600	34.676	1,607
2024-02-02	37.500	38.600	37.200	38.600	34.676	1,071
2024-02-01	36.700	37.300	36.700	37.200	33.419	741
2024-01-31	36.700	37.000	36.000	36.500	32.790	3,763
2024-01-30	36.800	37.300	36.100	36.300	32.610	613
2024-01-29	36.100	37.200	36.100	36.800	33.059	2,090
2024-01-26	37.300	37.500	36.400	37.500	33.688	1,632
2024-01-24	37.800	38.100	37.800	38.100	34.227	504
2024-01-23	37.800	38.400	37.700	38.400	34.497	1,903
2024-01-22	37.400	38.500	37.400	38.100	34.227	3,649
2024-01-19	38.200	38.800	37.900	37.900	34.048	1,069
2024-01-18	37.700	38.500	37.700	38.200	34.317	1,927
2024-01-17	38.000	38.000	36.400	37.600	33.778	5,589
2024-01-16	38.500	38.900	38.300	38.900	34.946	1,171
2024-01-15	39.700	39.800	38.400	38.800	34.856	1,828
2024-01-12	39.400	39.400	38.500	39.100	35.126	684
2024-01-11	38.900	39.600	38.600	39.600	35.575	3,812
2024-01-10	38.600	39.400	38.600	39.200	35.215	2,592
2024-01-09	39.000	39.000	38.200	38.200	34.317	1,097
2024-01-08	39.300	39.300	38.700	38.700	34.766	853
2024-01-05	38.500	39.300	38.300	38.900	34.946	1,906
2024-01-04	39.300	39.300	38.200	38.800	34.856	3,779
2024-01-03	38.700	39.200	38.700	39.200	35.215	465
2024-01-02	38.900	39.100	38.500	39.100	35.126	1,452
2023-12-29	37.600	39.400	37.500	38.500	34.587	4,143
2023-12-28	38.300	38.300	37.200	37.600	33.778	651
2023-12-27	35.900	37.000	35.900	37.000	33.239	1,300
2023-12-22	36.500	36.500	35.800	36.200	32.520	184
2023-12-21	36.000	36.500	35.600	36.500	32.790	721
2023-12-20	36.800	36.800	36.100	36.400	32.700	815
2023-12-19	36.500	37.000	35.600	36.500	32.790	1,734
2023-12-18	37.000	37.800	36.500	36.700	32.970	2,435
2023-12-15	35.300	37.100	35.100	36.700	32.970	4,320

← NewerPage 12 of 22 · 1,273 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.