EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	44.600	47.200	44.000	46.400	40.003	2,926
2023-03-31	45.800	46.100	43.500	43.800	37.761	17,085
2023-03-30	48.200	48.700	44.200	46.100	39.744	7,407
2023-03-29	48.500	48.500	48.300	48.300	41.641	531
2023-03-28	48.600	49.200	48.500	48.600	41.899	263
2023-03-27	48.800	49.700	48.300	49.000	42.244	2,312
2023-03-24	48.900	49.000	48.300	48.300	41.641	299
2023-03-23	49.200	49.200	48.400	48.400	41.727	1,094
2023-03-22	49.100	49.600	49.100	49.600	42.762	527
2023-03-21	49.000	49.900	49.000	49.000	42.244	255
2023-03-20	49.300	49.800	48.900	49.300	42.503	501
2023-03-17	49.000	49.900	49.000	49.800	42.934	180
2023-03-16	49.900	49.900	48.800	48.800	42.072	618
2023-03-15	49.000	49.900	49.000	49.000	42.244	590
2023-03-14	49.800	49.800	49.000	49.200	42.417	444
2023-03-13	49.900	50.000	49.000	49.400	42.589	1,196
2023-03-10	49.100	50.600	49.100	49.600	42.762	1,190
2023-03-09	50.200	50.800	49.600	50.200	43.279	629
2023-03-08	49.700	50.200	48.800	50.200	43.279	943
2023-03-07	49.300	49.900	48.900	49.700	42.848	1,278
2023-03-06	49.000	50.400	49.000	49.900	43.020	765
2023-03-03	49.100	49.900	48.600	48.600	41.899	2,039
2023-03-02	50.000	50.000	49.000	49.000	42.244	2,471
2023-03-01	51.600	51.600	49.100	49.900	43.020	2,070
2023-02-28	48.700	50.600	48.700	50.600	43.624	1,924
2023-02-27	49.100	49.500	48.600	48.600	41.899	532
2023-02-24	49.000	49.500	49.000	49.000	42.244	1,325
2023-02-23	49.000	49.200	48.600	49.000	42.244	1,843
2023-02-22	49.200	50.000	48.800	49.200	42.417	3,044
2023-02-21	49.900	50.000	49.400	49.600	42.762	2,686
2023-02-20	49.500	50.400	49.400	49.400	42.589	1,919
2023-02-17	49.200	49.500	49.200	49.400	42.589	434
2023-02-16	49.000	50.400	49.000	49.600	42.762	2,887
2023-02-15	49.400	50.000	48.500	48.600	41.899	2,118
2023-02-14	49.600	49.600	48.100	48.900	42.158	1,723
2023-02-13	49.600	50.200	49.500	49.900	43.020	664
2023-02-10	50.000	50.400	49.700	50.400	43.451	778
2023-02-09	49.600	50.800	49.600	50.200	43.279	801
2023-02-08	50.400	50.400	48.800	49.500	42.675	1,910
2023-02-07	49.500	50.800	49.000	50.800	43.796	1,033
2023-02-06	49.500	50.000	49.000	49.500	42.675	1,825
2023-02-03	48.600	49.500	48.600	49.500	42.675	657
2023-02-02	50.000	50.000	48.800	48.800	42.072	2,142
2023-02-01	49.300	50.000	49.200	50.000	43.106	462
2023-01-31	51.000	51.000	48.600	48.600	41.899	1,303
2023-01-30	49.400	49.700	49.400	49.700	42.848	573
2023-01-27	50.200	50.800	49.700	49.900	43.020	749
2023-01-26	51.000	51.200	49.300	50.000	43.106	2,346
2023-01-25	51.400	52.000	50.400	50.800	43.796	2,298
2023-01-24	52.200	52.400	51.800	52.200	45.003	1,221
2023-01-23	52.000	52.400	51.400	52.400	45.176	2,821
2023-01-20	50.600	52.000	50.200	51.000	43.969	2,158
2023-01-19	52.000	52.000	50.400	50.400	43.451	1,163
2023-01-18	51.600	52.000	50.800	51.800	44.658	1,065
2023-01-17	52.200	52.200	50.400	50.600	43.624	1,140
2023-01-16	52.000	52.400	50.400	51.800	44.658	963
2023-01-13	52.600	53.400	50.800	51.800	44.658	1,570
2023-01-12	53.000	54.000	51.800	51.800	44.658	3,824
2023-01-11	50.800	53.800	50.800	53.000	45.693	4,692
2023-01-10	49.300	51.800	49.300	51.800	44.658	1,431

← NewerPage 16 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.