EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	26.000	26.100	25.700	26.050	25.259	92
2025-11-03	25.400	26.100	25.300	26.100	25.308	19
2025-10-31	25.050	25.300	25.000	25.300	24.532	13
2025-10-30	25.050	25.200	25.000	25.200	24.435	79
2025-10-29	24.925	25.100	24.750	25.050	24.290	17
2025-10-28	25.000	25.100	24.900	25.000	24.241	610
2025-10-27	24.825	25.050	24.750	25.050	24.290	13
2025-10-24	24.875	25.000	24.550	24.900	24.144	6
2025-10-23	24.775	25.000	24.700	25.000	24.241	4,007
2025-10-22	24.775	25.000	24.700	24.950	24.193	111
2025-10-21	24.825	24.900	24.700	24.900	24.144	17
2025-10-20	24.750	24.900	24.750	24.850	24.096	78
2025-10-17	24.625	24.850	24.400	24.850	24.096	26
2025-10-16	24.825	24.900	24.650	24.900	24.144	10
2025-10-15	24.000	24.800	24.000	24.800	24.047	1,978
2025-10-14	24.000	24.100	23.850	24.000	23.272	22
2025-10-13	23.875	24.100	23.800	24.000	23.272	6
2025-10-10	23.925	24.050	23.850	23.950	23.223	26
2025-10-09	23.575	24.000	23.450	23.900	23.175	46
2025-10-08	23.525	23.600	23.400	23.550	22.835	11
2025-10-07	23.450	23.650	23.400	23.600	22.884	46
2025-10-06	23.575	23.750	23.450	23.600	22.884	493
2025-10-03	23.400	23.700	23.150	23.700	22.981	546
2025-10-02	23.575	23.650	23.250	23.250	22.544	131
2025-10-01	23.450	23.650	23.400	23.550	22.835	2,221
2025-09-30	23.450	23.550	23.200	23.450	22.738	91
2025-09-29	23.625	23.700	23.300	23.350	22.641	26
2025-09-26	23.575	23.750	23.400	23.450	22.738	59
2025-09-25	23.825	23.900	23.500	23.600	22.884	20
2025-09-24	23.450	23.900	23.450	23.900	23.175	36
2025-09-23	23.525	23.850	23.400	23.450	22.738	13
2025-09-22	23.450	23.550	23.200	23.550	22.835	14
2025-09-19	23.150	23.500	23.050	23.200	22.496	7
2025-09-18	23.350	23.650	23.150	23.150	22.447	40
2025-09-17	23.000	23.500	23.000	23.400	22.690	843
2025-09-16	23.300	23.400	22.950	22.950	22.253	101
2025-09-15	23.100	23.400	23.100	23.300	22.593	46
2025-09-12	23.150	23.350	23.000	23.200	22.496	263
2025-09-11	23.050	23.350	23.000	23.250	22.544	9
2025-09-10	23.200	23.250	23.050	23.150	22.447	5
2025-09-09	23.100	23.100	22.900	23.050	22.350	14
2025-09-08	23.000	23.250	22.900	23.000	22.302	8
2025-09-05	23.000	23.200	22.800	22.950	22.253	102
2025-09-04	22.825	23.200	22.750	22.900	22.205	411
2025-09-03	22.925	23.050	22.800	22.950	22.253	107
2025-09-02	23.250	23.300	22.800	22.800	22.108	303
2025-09-01	23.350	23.500	23.150	23.300	22.593	228
2025-08-29	23.200	23.650	23.000	23.650	22.932	1,035
2025-08-28	23.825	24.100	22.550	23.200	22.496	556
2025-08-27	23.575	23.800	23.400	23.400	22.690	203
2025-08-26	23.575	23.650	23.450	23.600	22.884	35
2025-08-22	23.925	24.300	23.800	24.300	23.562	76
2025-08-21	24.150	24.350	23.800	23.950	23.223	78
2025-08-20	24.000	24.300	23.800	24.200	23.465	68
2025-08-19	23.950	24.100	23.950	24.100	23.369	3,144
2025-08-18	24.000	24.100	23.800	23.850	23.126	16
2025-08-15	23.925	24.100	23.900	23.900	23.175	88
2025-08-14	23.625	23.900	23.550	23.900	23.175	379
2025-08-13	23.775	23.900	23.550	23.600	22.884	1,245
2025-08-12	23.650	23.850	23.650	23.800	23.078	11

← NewerPage 5 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	0.9000 EUR
2025-03-03	0.9000 EUR
2024-02-06	0.6200 EUR
2023-02-07	0.5200 EUR
2022-02-09	0.5200 EUR
2021-01-27	0.4900 EUR
2020-01-22	0.4700 EUR
2019-01-23	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.