EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	49.100	50.000	47.900	48.600	41.899	2,267
2022-10-12	50.200	50.400	49.200	49.200	42.417	1,475
2022-10-11	50.000	51.400	49.300	49.600	42.762	2,674
2022-10-10	51.000	52.000	50.000	50.000	43.106	2,058
2022-10-07	51.600	52.200	50.400	50.400	43.451	3,106
2022-10-06	49.800	52.600	49.800	52.200	45.003	1,081
2022-10-05	51.000	51.000	48.500	49.200	42.417	2,381
2022-10-04	51.600	52.000	50.400	50.600	43.624	2,202
2022-10-03	51.800	53.800	48.300	50.000	43.106	4,307
2022-09-30	48.400	51.800	47.400	51.400	44.313	4,169
2022-09-29	48.000	48.500	45.200	48.500	41.813	2,313
2022-09-28	47.800	47.800	44.600	47.400	40.865	3,513
2022-09-27	45.100	48.300	44.700	47.800	41.210	4,757
2022-09-26	42.400	47.100	42.000	45.100	38.882	4,300
2022-09-23	46.300	46.300	43.900	44.800	38.623	9,366
2022-09-22	49.100	50.000	45.400	46.700	40.261	8,820
2022-09-21	50.800	50.800	49.500	50.000	43.106	1,091
2022-09-20	50.600	51.600	49.300	51.600	44.486	1,581
2022-09-19	51.800	52.000	50.600	51.000	43.969	912
2022-09-16	52.400	53.800	49.800	53.800	46.383	8,135
2022-09-15	57.000	57.000	52.200	53.000	45.693	4,502
2022-09-14	57.000	58.400	54.800	56.800	48.969	6,343
2022-09-13	56.200	57.800	55.200	57.400	49.486	5,370
2022-09-12	54.000	56.400	54.000	56.000	48.279	5,339
2022-09-09	55.200	56.200	53.200	53.200	45.865	732
2022-09-08	54.000	56.000	52.800	55.800	48.107	4,153
2022-09-07	55.800	57.000	52.400	53.400	46.038	3,921
2022-09-06	51.200	55.000	49.800	54.600	47.072	5,087
2022-09-05	49.800	52.600	49.800	52.000	44.831	6,664
2022-09-02	52.800	53.000	51.600	52.000	44.831	1,194
2022-09-01	54.600	54.800	51.000	52.000	44.831	5,314
2022-08-31	56.400	56.400	51.600	54.000	46.555	6,511
2022-08-30	57.800	59.800	55.800	56.000	48.279	3,786
2022-08-29	57.200	59.800	57.000	58.600	50.521	6,568
2022-08-26	58.000	58.200	55.800	55.800	48.107	2,269
2022-08-25	56.800	59.000	56.200	57.000	49.141	4,497
2022-08-24	54.400	57.800	54.000	56.600	48.796	2,704
2022-08-23	53.200	56.600	53.000	53.200	45.865	4,619
2022-08-22	50.800	52.400	48.600	52.400	45.176	4,250
2022-08-19	51.600	52.000	49.700	51.000	43.969	6,315
2022-08-18	57.000	57.200	52.000	52.600	45.348	13,939
2022-08-17	59.400	59.400	55.600	57.200	49.314	2,186
2022-08-16	59.400	60.000	58.400	59.400	51.210	1,671
2022-08-15	58.600	60.000	58.200	60.000	51.728	6,318
2022-08-12	55.000	58.800	55.000	58.600	50.521	2,937
2022-08-11	54.600	55.200	52.600	55.000	47.417	3,093
2022-08-10	55.600	56.000	50.600	55.400	47.762	7,184
2022-08-09	58.600	58.800	56.200	56.800	48.969	3,246
2022-08-08	59.200	59.600	57.800	59.400	51.210	3,905
2022-08-05	57.600	60.600	57.600	59.400	51.210	9,601
2022-08-04	59.600	59.800	56.200	57.600	49.659	5,783
2022-08-03	58.200	60.000	57.800	59.400	51.210	6,339
2022-08-02	58.800	60.000	51.200	56.200	48.452	14,682
2022-08-01	59.200	61.000	58.200	59.800	51.555	10,789
2022-07-29	58.200	63.000	56.000	58.000	50.003	25,995
2022-07-28	49.200	52.000	47.400	49.500	42.675	15,689
2022-07-27	47.700	49.700	46.600	49.000	42.244	13,859
2022-07-26	45.600	49.300	44.600	47.000	40.520	14,383
2022-07-25	42.800	44.000	42.200	43.300	37.330	3,968
2022-07-22	42.900	43.200	42.800	42.800	36.899	2,350

← NewerPage 18 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.