EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	34.600	35.700	34.600	35.700	32.071	3,476
2023-12-13	36.200	36.800	34.500	35.500	31.892	2,957
2023-12-12	37.700	38.000	36.300	37.000	33.239	616
2023-12-11	38.900	38.900	37.300	37.600	33.778	1,012
2023-12-08	38.500	39.500	38.400	38.400	34.497	1,243
2023-12-07	38.100	38.500	38.000	38.500	34.587	660
2023-12-06	38.700	38.700	38.400	38.600	34.676	14
2023-12-05	38.500	39.100	38.500	38.700	34.766	393
2023-12-04	38.100	38.800	38.100	38.800	34.856	392
2023-12-01	38.400	38.500	37.600	38.200	34.317	1,205
2023-11-30	37.400	38.000	37.000	38.000	34.137	699
2023-11-29	38.000	38.000	37.000	37.200	33.419	557
2023-11-28	38.800	39.000	38.300	38.300	34.407	580
2023-11-27	38.700	39.000	38.700	38.900	34.946	635
2023-11-24	39.100	39.100	39.000	39.100	35.126	357
2023-11-23	39.900	39.900	39.200	39.600	35.575	216
2023-11-22	39.900	40.000	39.200	39.500	35.485	1,505
2023-11-21	39.200	40.000	39.000	39.600	35.575	2,402
2023-11-20	39.600	39.900	39.400	39.400	35.395	210
2023-11-17	38.300	39.300	38.300	39.300	35.305	795
2023-11-16	39.200	39.600	38.400	38.400	34.497	1,768
2023-11-15	39.600	39.600	38.800	39.300	35.305	168
2023-11-14	38.200	39.400	38.200	39.200	35.215	1,186
2023-11-13	37.400	38.200	37.400	38.200	34.317	1,099
2023-11-10	37.800	37.800	37.200	37.500	33.688	134
2023-11-09	37.900	38.000	37.800	37.800	33.958	250
2023-11-08	37.800	37.900	37.000	37.000	33.239	1,882
2023-11-07	38.800	39.400	37.300	37.300	33.509	2,404
2023-11-06	38.600	39.500	38.600	39.100	35.126	881
2023-11-03	38.000	39.200	37.900	38.800	34.856	4,075
2023-11-02	38.000	38.500	37.700	38.300	34.407	906
2023-11-01	38.400	38.400	38.000	38.200	34.317	112
2023-10-31	38.600	38.600	37.900	38.100	34.227	9
2023-10-30	38.000	38.200	38.000	38.200	34.317	442
2023-10-27	38.000	38.000	37.400	37.800	33.958	256
2023-10-26	37.900	38.000	37.600	37.700	33.868	97
2023-10-25	36.800	37.900	36.800	37.600	33.778	493
2023-10-24	36.100	36.800	35.400	36.700	32.970	1,317
2023-10-23	37.900	37.900	36.000	36.000	32.341	5,234
2023-10-20	37.900	37.900	37.700	37.700	33.868	160
2023-10-19	37.300	38.200	37.300	37.900	34.048	1,109
2023-10-18	38.000	38.000	37.500	37.800	33.958	89
2023-10-17	37.500	38.000	37.000	37.900	34.048	2,586
2023-10-16	37.900	37.900	36.800	37.000	33.239	5,471
2023-10-13	38.900	38.900	37.700	38.000	34.137	199
2023-10-12	38.500	38.500	37.700	38.200	34.317	3,115
2023-10-11	38.300	38.300	37.400	38.200	34.317	115
2023-10-10	37.500	38.100	37.100	37.800	33.958	296
2023-10-09	36.800	37.500	36.000	37.500	33.688	1,593
2023-10-06	38.000	38.400	36.500	36.800	33.059	981
2023-10-05	38.200	38.900	38.100	38.400	34.497	763
2023-10-04	36.500	38.700	36.000	38.700	34.766	2,985
2023-10-03	37.500	37.600	35.800	36.400	32.700	2,521
2023-10-02	37.900	38.000	37.200	38.000	34.137	644
2023-09-29	36.700	39.600	36.700	37.800	33.958	5,411
2023-09-28	35.800	36.700	35.600	36.700	32.970	1,295
2023-09-27	37.500	37.500	37.100	37.300	33.509	486
2023-09-26	37.100	37.700	35.400	37.600	33.778	8,225
2023-09-25	38.500	38.500	36.600	37.900	34.048	1,944
2023-09-22	37.700	38.000	37.600	38.000	34.137	318

← NewerPage 13 of 22 · 1,277 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.