EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	24.050	24.200	23.500	23.700	22.981	57
2025-08-08	24.100	24.200	23.900	24.050	23.320	13
2025-08-07	24.050	24.300	24.000	24.250	23.514	46
2025-08-06	24.100	24.200	23.850	24.150	23.417	12
2025-08-05	23.775	24.100	23.750	24.100	23.369	10
2025-08-04	23.725	23.900	23.700	23.850	23.126	38
2025-08-01	23.775	23.900	23.600	23.850	23.126	735
2025-07-31	24.050	24.150	23.850	23.900	23.175	21
2025-07-30	24.300	24.350	24.000	24.100	23.369	66
2025-07-29	24.300	24.500	24.150	24.200	23.465	18
2025-07-28	24.100	24.500	24.050	24.100	23.369	68
2025-07-25	24.150	24.200	23.850	24.200	23.465	14
2025-07-24	24.100	24.200	23.900	24.150	23.417	14
2025-07-23	24.300	24.400	24.150	24.250	23.514	29
2025-07-22	24.200	24.250	23.950	24.200	23.465	12
2025-07-21	24.050	24.250	23.950	24.150	23.417	12
2025-07-18	24.250	24.400	23.800	24.050	23.320	98,024
2025-07-17	24.050	24.350	24.000	24.250	23.514	204,005
2025-07-16	23.675	24.100	23.600	24.050	23.320	216,023
2025-07-15	23.675	23.750	23.600	23.750	23.029	735
2025-07-14	23.575	23.800	23.500	23.600	22.884	21
2025-07-11	23.400	23.650	23.350	23.600	22.884	17
2025-07-10	23.400	23.700	23.350	23.450	22.738	1,031
2025-07-09	23.250	23.400	23.100	23.200	22.496	98,109
2025-07-08	23.400	23.500	23.000	23.300	22.593	204,144
2025-07-07	23.525	23.600	23.100	23.300	22.593	216,022
2025-07-04	23.450	23.600	23.300	23.450	22.738	9
2025-07-03	23.300	23.600	23.300	23.450	22.738	9
2025-07-02	23.575	23.700	23.200	23.200	22.496	2,360
2025-07-01	23.300	23.650	23.250	23.550	22.835	15
2025-06-30	23.525	23.850	23.300	23.350	22.641	31
2025-06-27	23.150	23.650	23.050	23.450	22.738	1,226
2025-06-26	23.525	23.750	23.100	23.100	22.399	7,003
2025-06-25	23.625	23.750	23.400	23.400	22.690	5
2025-06-24	24.100	24.100	23.500	23.700	22.981	9
2025-06-23	23.525	23.950	23.450	23.950	23.223	20
2025-06-20	23.300	23.650	23.300	23.350	22.641	7
2025-06-19	23.250	23.400	23.050	23.300	22.593	1,439
2025-06-18	23.525	23.600	23.250	23.250	22.544	957
2025-06-17	23.000	23.600	22.900	23.200	22.496	3,276
2025-06-16	23.925	24.000	23.550	23.650	22.932	808
2025-06-13	23.575	23.900	23.500	23.800	23.078	1,045
2025-06-12	23.825	23.950	23.600	23.750	23.029	684
2025-06-11	24.300	24.500	23.550	23.900	23.175	861
2025-06-10	24.200	24.400	23.950	24.150	23.417	845
2025-06-09	24.575	24.750	24.000	24.150	23.417	7
2025-06-06	25.050	25.250	24.250	24.400	23.659	8
2025-06-05	24.725	25.300	24.700	25.050	24.290	28
2025-06-04	24.400	24.800	24.200	24.800	24.047	174
2025-06-03	24.450	24.500	24.050	24.250	23.514	17
2025-06-02	23.725	24.600	23.650	24.300	23.562	5,505
2025-05-30	24.000	24.300	23.650	23.650	22.932	3,242
2025-05-29	24.200	24.300	23.800	23.850	23.126	44
2025-05-28	24.400	24.600	24.200	24.200	23.465	9,657
2025-05-27	24.250	24.600	24.000	24.600	23.853	9
2025-05-23	23.350	23.600	23.150	23.250	22.544	17
2025-05-22	23.525	23.550	23.200	23.250	22.544	39
2025-05-21	23.575	23.800	23.250	23.500	22.787	8
2025-05-20	23.725	23.900	23.500	23.600	22.884	28
2025-05-19	23.450	23.750	23.400	23.600	22.884	15

← NewerPage 6 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.