EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	49.400	49.900	48.700	49.200	42.417	3,019
2023-01-06	49.900	50.200	49.100	49.100	42.331	1,531
2023-01-05	51.000	51.400	50.000	50.000	43.106	1,155
2023-01-04	52.200	52.600	49.400	51.200	44.141	4,201
2023-01-03	54.200	54.600	50.000	52.400	45.176	5,303
2023-01-02	55.200	56.200	54.000	54.600	47.072	2,237
2022-12-30	55.800	56.800	54.200	56.000	48.279	2,426
2022-12-29	53.400	56.000	53.400	55.800	48.107	3,487
2022-12-28	49.100	52.800	49.100	52.200	45.003	9,838
2022-12-27	49.400	49.400	48.500	49.100	42.331	682
2022-12-23	47.600	49.200	47.600	48.800	42.072	1,423
2022-12-22	46.900	48.900	46.900	47.100	40.606	976
2022-12-21	48.000	48.000	47.000	47.400	40.865	189
2022-12-20	47.600	47.800	47.000	47.300	40.779	442
2022-12-19	47.600	49.100	47.100	47.200	40.692	2,316
2022-12-16	49.300	49.300	47.700	47.900	41.296	1,731
2022-12-15	49.500	50.000	49.000	49.300	42.503	1,192
2022-12-14	49.200	50.200	48.700	49.600	42.762	497
2022-12-13	49.300	49.900	48.500	49.200	42.417	513
2022-12-12	49.100	49.100	48.200	48.900	42.158	1,366
2022-12-09	50.200	50.200	49.300	49.300	42.503	113
2022-12-08	49.600	50.200	49.100	50.200	43.279	497
2022-12-07	49.700	49.700	49.000	49.400	42.589	1,101
2022-12-06	51.000	51.000	49.600	49.600	42.762	714
2022-12-05	51.000	51.200	50.200	51.000	43.969	551
2022-12-02	51.800	52.600	50.000	50.000	43.106	946
2022-12-01	52.600	53.800	51.400	51.800	44.658	1,534
2022-11-30	51.600	53.600	51.400	52.000	44.831	1,661
2022-11-29	51.200	52.200	49.100	51.400	44.313	8,111
2022-11-28	51.000	51.600	50.800	51.200	44.141	1,788
2022-11-24	50.800	51.400	50.600	50.600	43.624	1,100
2022-11-23	50.600	51.400	50.600	50.600	43.624	724
2022-11-22	50.800	50.800	49.800	50.400	43.451	853
2022-11-21	50.800	51.600	50.400	51.000	43.969	868
2022-11-18	49.700	50.800	48.900	50.000	43.106	1,116
2022-11-17	48.300	51.200	48.300	48.800	42.072	3,131
2022-11-16	48.400	50.000	48.300	49.200	42.417	2,690
2022-11-15	49.900	52.000	48.500	48.500	41.813	8,588
2022-11-14	47.000	49.000	47.000	48.900	42.158	2,520
2022-11-11	47.600	47.900	47.100	47.600	41.037	462
2022-11-10	47.900	48.000	46.700	47.600	41.037	2,470
2022-11-09	46.000	47.200	46.000	47.200	40.692	945
2022-11-08	47.600	47.600	46.000	46.000	39.658	823
2022-11-07	48.400	48.500	47.200	47.600	41.037	837
2022-11-04	46.600	48.800	46.600	47.900	41.296	925
2022-11-03	48.400	48.400	46.300	46.400	40.003	1,096
2022-11-02	47.900	48.500	47.500	48.100	41.468	933
2022-11-01	50.800	51.000	48.300	49.000	42.244	2,031
2022-10-31	49.300	50.400	48.300	50.400	43.451	710
2022-10-28	47.800	49.500	47.400	48.500	41.813	1,001
2022-10-27	49.500	50.400	47.700	47.700	41.124	2,653
2022-10-26	47.900	49.700	47.700	48.100	41.468	1,792
2022-10-25	45.500	45.700	44.700	45.100	38.882	828
2022-10-24	47.300	47.500	44.400	45.500	39.227	4,320
2022-10-21	48.600	48.600	46.600	47.400	40.865	954
2022-10-20	48.600	48.800	47.100	47.100	40.606	695
2022-10-19	49.800	49.900	49.100	49.700	42.848	118
2022-10-18	49.100	50.600	48.700	49.900	43.020	939
2022-10-17	48.700	51.600	48.600	48.600	41.899	4,709
2022-10-14	48.400	50.000	48.400	49.000	42.244	1,333

← NewerPage 17 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.