EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	39.100	39.100	36.500	37.400	31.395	3,619
2022-04-28	40.300	41.100	38.700	38.700	32.486	4,168
2022-04-27	40.600	41.900	39.100	40.200	33.746	3,864
2022-04-26	42.900	43.000	38.500	38.800	32.570	6,098
2022-04-25	42.500	43.900	42.500	43.000	36.096	3,290
2022-04-22	41.800	42.500	41.800	41.900	35.173	338
2022-04-21	42.000	44.100	41.900	43.300	36.348	1,546
2022-04-20	42.000	42.000	41.000	41.800	35.089	1,116
2022-04-19	42.700	42.700	41.200	41.200	34.585	1,265
2022-04-14	42.100	42.200	41.400	41.700	35.005	667
2022-04-13	40.700	43.000	40.700	42.800	35.928	526
2022-04-12	42.100	42.100	40.600	40.700	34.165	1,790
2022-04-11	44.600	44.600	42.500	42.500	35.676	1,445
2022-04-08	43.700	45.000	43.400	44.500	37.355	3,003
2022-04-07	41.900	44.000	41.900	43.000	36.096	4,122
2022-04-06	42.900	42.900	41.300	41.300	34.669	706
2022-04-05	41.000	42.700	41.000	42.700	35.844	3,044
2022-04-04	40.000	41.000	39.600	40.800	34.249	688
2022-04-01	40.900	40.900	38.600	38.900	32.654	1,255
2022-03-31	41.800	41.800	38.800	39.300	32.990	6,876
2022-03-30	39.200	41.100	39.200	40.000	33.578	3,809
2022-03-29	39.400	40.500	39.100	39.100	32.822	2,430
2022-03-28	39.300	39.400	39.100	39.300	32.990	895
2022-03-25	38.700	39.400	38.400	38.600	32.402	523
2022-03-24	39.700	39.800	38.100	39.700	33.326	720
2022-03-23	39.700	39.800	39.100	39.700	33.326	795
2022-03-22	38.600	39.700	38.400	39.400	33.074	1,219
2022-03-21	38.700	39.400	38.400	38.400	32.235	532
2022-03-18	37.800	38.600	37.800	37.800	31.731	767
2022-03-17	37.900	38.000	37.700	37.700	31.647	405
2022-03-16	36.100	37.900	36.100	37.800	31.731	1,909
2022-03-15	37.900	37.900	36.500	36.900	30.975	495
2022-03-14	37.400	38.400	37.400	37.900	31.815	414
2022-03-11	39.600	39.700	36.600	36.600	30.724	2,286
2022-03-10	38.000	39.800	37.900	39.600	33.242	2,800
2022-03-09	39.000	39.700	37.000	37.500	31.479	4,563
2022-03-08	36.900	38.000	35.100	37.700	31.647	9,051
2022-03-07	36.900	36.900	32.300	35.300	29.632	3,001
2022-03-04	34.500	36.400	33.900	36.400	30.556	2,522
2022-03-03	36.600	37.000	35.800	37.000	31.059	1,924
2022-03-02	39.000	39.900	36.000	36.500	30.640	1,718
2022-03-01	37.700	38.900	35.100	38.900	32.654	9,052
2022-02-28	33.800	38.000	33.800	35.400	29.716	9,199
2022-02-25	29.000	31.400	28.000	31.400	26.358	2,777
2022-02-24	27.700	30.200	25.400	28.000	23.504	8,474
2022-02-23	30.100	30.100	29.300	29.400	24.680	494
2022-02-22	27.900	29.600	27.200	29.300	24.596	911
2022-02-21	28.500	29.100	27.500	28.300	23.756	1,446
2022-02-18	29.000	29.600	29.000	29.200	24.512	1,227
2022-02-17	30.300	30.300	28.600	29.200	24.512	2,144
2022-02-16	30.500	30.600	29.200	29.200	24.512	1,543
2022-02-15	30.200	30.900	29.000	30.500	25.603	1,580
2022-02-14	29.100	30.100	28.100	29.500	24.764	6,169
2022-02-11	30.200	31.500	30.200	31.200	26.191	842
2022-02-10	32.200	32.200	31.100	31.400	26.358	493
2022-02-09	31.100	32.300	31.000	31.400	26.358	1,648
2022-02-08	32.200	32.500	30.100	30.500	25.603	1,995
2022-02-07	32.200	32.800	32.200	32.800	27.534	510
2022-02-04	32.100	33.700	32.100	32.700	27.450	134
2022-02-03	32.800	32.800	32.100	32.800	27.534	1,612

← NewerPage 20 of 22 · 1,278 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.