EnviTec Biogas AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	31.500	31.600	31.500	31.500	30.894	424
2024-11-21	32.400	32.500	31.000	31.000	30.404	960
2024-11-20	30.000	31.800	30.000	31.800	31.189	1,967
2024-11-19	30.100	30.300	29.500	30.100	29.521	930
2024-11-18	30.400	30.400	29.200	29.600	29.031	3,105
2024-11-15	30.700	30.800	30.200	30.200	29.619	554
2024-11-14	30.500	30.700	30.500	30.700	30.110	27
2024-11-13	30.900	31.600	30.400	30.400	29.815	1,785
2024-11-12	30.900	31.700	30.800	30.900	30.306	807
2024-11-11	31.100	31.600	30.800	30.800	30.208	317
2024-11-08	31.000	31.200	30.800	30.800	30.208	403
2024-11-07	31.200	31.200	31.000	31.000	30.404	96
2024-11-06	31.100	31.300	31.000	31.000	30.404	376
2024-11-05	32.900	32.900	31.300	31.300	30.698	634
2024-11-04	30.800	32.100	30.800	32.100	31.483	994
2024-11-01	32.200	32.200	30.700	31.300	30.698	219
2024-10-31	31.900	32.600	31.700	32.100	31.483	961
2024-10-30	31.900	32.200	31.900	32.200	31.581	92
2024-10-29	32.600	32.600	32.300	32.300	31.679	120
2024-10-28	33.000	33.000	32.000	32.300	31.679	388
2024-10-25	33.500	33.700	32.700	33.300	32.660	306
2024-10-24	32.100	33.600	32.100	33.300	32.660	4,962
2024-10-23	31.700	32.000	31.500	31.900	31.287	754
2024-10-22	32.200	32.200	31.300	31.400	30.796	392
2024-10-21	31.500	32.900	31.500	32.200	31.581	1,270
2024-10-18	32.300	32.300	31.500	31.800	31.189	840
2024-10-17	31.100	32.100	31.100	31.900	31.287	1,969
2024-10-16	31.800	31.800	31.400	31.700	31.090	314
2024-10-15	32.400	32.800	31.400	31.400	30.796	2,247
2024-10-14	31.700	32.200	31.600	31.800	31.189	1,984
2024-10-11	30.600	32.100	30.200	31.800	31.189	2,835
2024-10-10	30.700	31.000	30.600	30.900	30.306	1,062
2024-10-09	30.900	31.300	30.900	31.200	30.600	526
2024-10-08	30.800	30.800	30.300	30.600	30.012	598
2024-10-07	30.400	30.800	30.100	30.700	30.110	2,079
2024-10-04	30.300	30.500	29.800	30.300	29.717	613
2024-10-03	31.600	31.600	29.600	30.300	29.717	11,184
2024-10-02	31.800	31.800	31.300	31.400	30.796	1,200
2024-10-01	33.000	33.200	31.600	31.600	30.992	1,201
2024-09-30	32.000	32.900	32.000	32.900	32.267	286
2024-09-27	32.600	32.900	31.100	31.400	30.796	1,421
2024-09-26	32.500	33.100	32.400	32.700	32.071	874
2024-09-25	31.100	32.100	31.100	32.100	31.483	93
2024-09-24	32.000	32.600	31.400	31.400	30.796	351
2024-09-23	31.900	32.600	31.900	32.300	31.679	534
2024-09-20	31.200	33.000	31.200	32.600	31.973	1,770
2024-09-19	31.900	31.900	30.500	31.500	30.894	480
2024-09-18	31.600	31.800	31.300	31.500	30.894	147
2024-09-17	31.600	31.700	31.600	31.600	30.992	209
2024-09-16	31.700	31.800	31.400	31.400	30.796	997
2024-09-13	31.800	31.800	31.600	31.600	30.992	20
2024-09-12	31.800	32.300	31.600	31.600	30.992	554
2024-09-11	31.800	31.800	31.700	31.700	31.090	30
2024-09-10	31.500	32.000	31.500	31.800	31.189	334
2024-09-09	31.300	31.700	31.300	31.600	30.992	52
2024-09-06	31.100	31.400	31.000	31.300	30.698	809
2024-09-05	31.200	31.700	31.100	31.100	30.502	669
2024-09-04	30.800	30.800	30.800	30.800	30.208	273
2024-09-03	32.000	32.100	30.700	30.800	30.208	1,056
2024-09-02	32.500	33.000	31.900	32.200	31.581	1,274

← NewerPage 9 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.