EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	50.600	51.400	50.000	50.400	43.451	2,932
2023-06-28	51.000	51.000	50.000	50.600	43.624	4,183
2023-06-27	51.200	51.800	50.000	50.200	43.279	3,554
2023-06-26	50.000	51.200	50.000	50.400	43.451	4,247
2023-06-23	50.200	50.400	50.000	50.000	43.106	2,575
2023-06-22	50.000	50.200	50.000	50.200	43.279	537
2023-06-21	50.200	50.600	50.000	50.000	43.106	4,636
2023-06-20	50.400	50.600	50.000	50.200	43.279	97
2023-06-19	51.200	51.400	50.000	50.200	43.279	2,094
2023-06-16	50.400	50.600	50.000	50.000	43.106	188
2023-06-15	50.600	50.600	50.000	50.400	43.451	1,024
2023-06-14	50.200	50.800	50.000	50.600	43.624	1,189
2023-06-13	49.700	51.200	49.600	49.900	43.020	1,893
2023-06-12	49.400	50.200	49.100	50.200	43.279	2,766
2023-06-09	50.400	51.000	49.300	49.400	42.589	2,015
2023-06-08	48.600	51.200	48.500	51.000	43.969	2,309
2023-06-07	49.900	50.000	48.500	48.600	41.899	2,357
2023-06-06	47.800	50.000	47.800	49.400	42.589	2,076
2023-06-05	49.000	49.600	46.700	48.300	41.641	7,765
2023-06-02	46.900	48.600	46.500	48.300	41.641	2,899
2023-06-01	48.400	49.600	46.600	46.600	40.175	5,599
2023-05-31	44.500	47.200	43.800	47.200	40.692	2,887
2023-05-30	44.800	45.700	43.900	44.300	38.192	4,769
2023-05-29	44.800	44.800	44.400	44.700	38.537	373
2023-05-26	44.500	44.500	44.000	44.400	38.279	1,525
2023-05-25	44.300	44.700	44.000	44.500	38.365	1,090
2023-05-24	45.000	45.100	44.000	44.100	38.020	863
2023-05-23	44.400	44.500	44.000	44.500	38.365	621
2023-05-22	44.900	45.000	43.800	44.300	38.192	1,412
2023-05-19	45.900	46.200	45.100	45.200	38.968	1,661
2023-05-18	45.800	46.300	45.400	45.500	39.227	2,602
2023-05-17	45.300	45.800	44.100	45.400	39.141	2,797
2023-05-16	46.100	46.300	44.000	44.300	38.192	7,674
2023-05-15	44.800	46.100	43.000	46.100	39.744	9,674
2023-05-12	39.300	45.000	39.300	44.400	38.279	15,067
2023-05-11	38.500	39.600	38.500	39.100	33.709	3,074
2023-05-10	38.600	38.900	38.400	38.600	33.278	1,777
2023-05-09	39.000	39.700	38.600	38.800	33.451	2,346
2023-05-08	39.100	39.900	38.400	38.700	33.364	891
2023-05-05	37.200	38.900	37.100	38.900	33.537	7,902
2023-05-04	37.500	37.700	35.300	37.000	31.899	10,228
2023-05-03	37.400	38.200	37.300	37.900	32.675	896
2023-05-02	37.200	38.700	37.200	37.800	32.588	3,693
2023-04-28	37.900	37.900	34.600	37.100	31.985	20,536
2023-04-27	39.900	40.200	38.600	38.900	33.537	6,625
2023-04-26	39.800	41.100	39.600	39.900	34.399	4,254
2023-04-25	40.800	41.200	40.200	40.400	34.830	1,995
2023-04-24	41.200	41.700	40.700	40.800	35.175	1,596
2023-04-21	40.600	42.200	40.300	41.500	35.778	1,189
2023-04-20	42.200	42.400	40.400	41.400	35.692	5,982
2023-04-19	44.100	44.700	42.000	42.400	36.554	2,372
2023-04-18	44.700	44.700	43.400	44.200	38.106	342
2023-04-17	44.500	45.700	43.100	44.800	38.623	2,901
2023-04-14	44.500	45.800	44.400	45.300	39.054	294
2023-04-13	45.900	46.000	44.300	44.800	38.623	1,068
2023-04-12	42.000	46.300	41.400	45.500	39.227	11,075
2023-04-11	43.000	43.000	41.200	42.500	36.640	7,061
2023-04-06	44.600	44.900	43.300	43.500	37.503	1,982
2023-04-05	44.400	44.900	43.100	44.300	38.192	5,063
2023-04-04	46.400	46.400	44.600	45.200	38.968	2,871

← NewerPage 15 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.