EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	23.450	23.750	23.400	23.600	22.884	15
2025-05-16	23.400	23.650	23.400	23.600	22.884	16
2025-05-15	23.350	23.500	23.200	23.350	22.641	14
2025-05-14	23.525	23.650	23.100	23.300	22.593	4,258
2025-05-13	23.525	23.800	23.450	23.650	22.932	15
2025-05-12	23.575	23.700	23.450	23.700	22.981	280
2025-05-09	23.200	23.500	23.150	23.500	22.787	16
2025-05-08	23.200	23.300	23.100	23.200	22.496	9
2025-05-07	23.200	23.300	23.000	23.200	22.496	45
2025-05-06	23.200	23.300	23.050	23.200	22.496	11
2025-05-02	23.050	23.100	22.700	22.950	22.253	59
2025-04-30	22.625	22.950	22.500	22.900	22.205	38
2025-04-29	22.575	22.650	22.450	22.600	21.914	7,008
2025-04-28	22.525	22.600	22.300	22.450	21.769	2,890
2025-04-25	22.400	22.600	22.350	22.500	21.817	6
2025-04-24	22.250	22.450	22.200	22.400	21.720	213
2025-04-23	22.200	22.450	22.150	22.250	21.575	67
2025-04-22	22.150	22.250	22.000	22.150	21.478	18
2025-04-17	21.875	22.150	21.650	22.150	21.478	12
2025-04-16	21.525	21.900	21.400	21.850	21.187	67
2025-04-15	21.200	21.400	21.200	21.400	20.750	46
2025-04-14	21.100	21.200	21.000	21.050	20.411	10
2025-04-11	21.150	21.150	20.500	20.700	20.072	7
2025-04-10	21.100	21.400	20.750	20.800	20.169	31
2025-04-09	20.635	20.650	20.200	20.350	19.732	8
2025-04-08	20.400	21.150	20.250	21.000	20.363	118
2025-04-07	20.770	21.000	20.150	20.200	19.587	36
2025-04-04	22.100	22.350	21.100	21.250	20.605	577
2025-04-03	22.000	22.450	21.950	22.350	21.672	3,712
2025-04-02	21.825	22.000	21.700	21.950	21.284	6
2025-04-01	21.450	21.800	21.400	21.800	21.138	63
2025-03-31	21.675	22.000	21.450	21.450	20.799	19
2025-03-28	21.825	22.150	21.750	21.800	21.138	888
2025-03-27	21.675	21.750	21.500	21.650	20.993	664
2025-03-26	21.675	21.750	21.600	21.600	20.944	10
2025-03-25	21.675	21.800	21.550	21.619	20.962	561
2025-03-24	21.775	21.900	21.500	21.650	20.993	2,255
2025-03-21	21.925	22.050	21.500	21.500	20.847	2,920
2025-03-20	22.250	22.450	21.850	21.850	21.187	12
2025-03-19	22.300	22.500	22.150	22.150	21.478	47
2025-03-18	22.525	22.600	22.150	22.300	21.623	14
2025-03-17	22.100	22.550	22.050	22.500	21.817	1,522
2025-03-14	22.000	22.200	21.900	22.000	21.332	2,894
2025-03-13	21.725	21.950	21.700	21.905	21.240	2,607
2025-03-12	21.775	21.900	21.650	21.800	21.138	4
2025-03-11	21.725	21.900	21.600	21.750	21.090	56
2025-03-10	21.875	22.000	21.650	21.750	21.090	2,526
2025-03-07	21.725	21.850	21.650	21.850	21.187	397
2025-03-06	22.100	22.300	21.400	21.450	20.799	1,026
2025-03-05	21.875	22.050	21.750	21.900	21.235	3,616
2025-03-04	21.825	22.200	21.550	21.550	20.896	2,842
2025-03-03	22.200	22.650	21.850	22.150	21.478	2,544
2025-02-28	22.675	23.401	22.650	23.031	21.460	4,913
2025-02-27	23.000	23.000	22.600	22.698	21.149	89
2025-02-26	23.200	23.450	22.450	22.856	21.296	311
2025-02-25	23.250	23.450	23.250	23.400	21.803	185
2025-02-24	23.350	23.450	23.200	23.300	21.710	1,378
2025-02-21	22.825	23.350	22.750	23.150	21.570	64
2025-02-20	23.350	23.550	22.850	22.968	21.400	89
2025-02-19	23.250	23.600	23.250	23.350	21.757	454

← NewerPage 7 of 21 · 1,256 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.