EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	37.400	37.800	37.400	37.800	33.958	81
2023-09-20	38.300	38.300	37.400	37.400	33.598	367
2023-09-19	39.100	39.100	38.000	38.200	34.317	2,457
2023-09-18	39.300	39.300	39.000	39.200	35.215	1,336
2023-09-15	39.800	39.800	39.000	39.400	35.395	1,126
2023-09-14	39.500	40.000	39.400	39.400	35.395	750
2023-09-13	40.200	40.200	39.500	39.500	35.485	1,143
2023-09-12	40.400	40.900	39.400	39.400	35.395	538
2023-09-11	40.700	41.200	40.100	40.400	36.293	2,391
2023-09-08	40.000	41.000	39.400	40.700	36.563	1,955
2023-09-07	40.200	40.200	39.400	39.400	35.395	980
2023-09-06	40.100	40.700	39.900	39.900	35.844	286
2023-09-05	40.700	41.500	40.400	40.400	36.293	3,484
2023-09-04	41.500	41.500	40.000	40.300	36.204	803
2023-09-01	40.100	41.100	40.100	41.100	36.922	145
2023-08-31	40.000	40.300	40.000	40.000	35.934	474
2023-08-30	40.300	40.600	40.000	40.000	35.934	1,389
2023-08-29	41.000	41.800	40.500	40.500	36.383	1,239
2023-08-28	41.400	42.200	40.400	40.400	36.293	1,385
2023-08-25	39.300	41.200	39.300	41.200	37.012	293
2023-08-24	41.100	41.100	39.300	39.300	35.305	2,738
2023-08-23	40.100	41.200	40.100	41.000	36.832	127
2023-08-22	39.800	39.800	39.000	39.200	35.215	1,559
2023-08-21	40.200	40.200	39.400	39.800	35.754	1,259
2023-08-18	41.000	41.000	39.600	40.200	36.114	1,611
2023-08-17	41.300	41.900	40.600	41.500	37.282	4,066
2023-08-16	41.600	42.000	41.000	41.200	37.012	1,786
2023-08-15	42.800	42.800	41.400	41.400	37.192	1,816
2023-08-14	41.700	42.700	41.700	42.400	38.090	392
2023-08-11	43.500	43.500	42.200	42.300	38.000	2,311
2023-08-10	43.200	43.300	43.000	43.300	38.899	354
2023-08-09	44.000	44.000	43.000	43.500	39.078	1,857
2023-08-08	44.000	44.200	43.000	44.200	39.707	843
2023-08-07	45.000	45.000	44.000	44.500	39.977	171
2023-08-04	45.000	45.400	44.300	45.400	40.785	836
2023-08-03	45.000	45.100	43.000	44.400	39.887	2,874
2023-08-02	45.600	46.000	45.000	45.200	40.606	1,936
2023-08-01	46.100	46.200	45.600	46.100	41.414	641
2023-07-31	46.200	46.300	46.000	46.100	41.414	927
2023-07-28	46.700	46.700	46.200	46.400	41.684	69
2023-07-27	47.300	47.900	46.200	46.200	41.504	1,692
2023-07-26	46.600	47.200	45.900	47.200	42.402	2,094
2023-07-25	47.600	47.600	46.900	47.000	42.223	494
2023-07-24	47.600	47.600	47.000	47.400	42.582	1,411
2023-07-21	47.700	48.900	47.700	48.400	43.480	30
2023-07-20	48.200	49.200	48.200	48.400	43.480	48
2023-07-19	48.000	48.500	47.800	48.500	43.570	2,605
2023-07-18	47.800	48.200	47.800	48.200	43.301	1,691
2023-07-17	49.100	49.100	46.700	47.800	42.941	2,146
2023-07-14	49.300	49.500	49.000	49.000	44.019	993
2023-07-13	48.900	49.400	48.600	49.200	44.199	1,784
2023-07-12	47.800	49.100	47.800	48.400	43.480	1,354
2023-07-11	48.000	48.100	47.800	48.100	43.211	1,389
2023-07-10	48.800	48.800	47.800	48.000	43.121	673
2023-07-07	49.200	49.200	47.900	49.100	44.109	556
2023-07-06	49.100	49.100	47.600	48.100	43.211	2,172
2023-07-05	48.600	49.300	48.300	48.400	43.480	2,260
2023-07-04	48.100	48.400	47.700	48.400	43.480	742
2023-07-03	51.400	51.400	49.000	49.600	42.762	4,407
2023-06-30	50.000	51.000	50.000	50.800	43.796	20,367

← NewerPage 14 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.