EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	23.000	23.700	22.950	23.379	21.783	541
2025-02-14	22.525	22.650	22.300	22.650	21.104	14
2025-02-13	22.300	22.650	22.250	22.400	20.871	220
2025-02-12	22.875	22.950	22.450	22.550	21.011	51
2025-02-11	23.050	23.100	22.850	22.850	21.291	192
2025-02-10	22.875	23.050	22.750	23.050	21.477	1,062
2025-02-07	23.200	23.200	22.800	22.850	21.291	1,889
2025-02-06	23.300	23.300	23.050	23.080	21.505	101
2025-02-05	22.725	23.100	22.650	22.950	21.384	1,581
2025-02-04	22.775	22.900	22.700	22.900	21.337	1,219
2025-02-03	23.100	23.150	22.750	22.850	21.291	52
2025-01-31	22.925	23.350	22.900	23.302	21.712	791
2025-01-30	22.825	23.000	22.700	22.900	21.337	867
2025-01-29	22.675	22.850	22.500	22.798	21.242	161
2025-01-28	22.575	22.750	22.500	22.550	21.011	1,664
2025-01-27	22.575	22.700	22.450	22.450	20.918	175
2025-01-24	22.575	22.700	22.350	22.400	20.871	312
2025-01-23	22.300	22.500	22.300	22.450	20.918	1,057
2025-01-22	23.050	23.050	22.200	22.450	20.918	2,826
2025-01-21	22.875	23.000	22.500	22.650	21.104	5,331
2025-01-20	22.825	23.000	22.600	22.850	21.291	108
2025-01-17	22.300	22.700	22.250	22.650	21.104	517
2025-01-16	22.050	22.200	21.950	22.050	20.545	10
2025-01-15	21.825	21.850	21.600	21.850	20.359	29
2025-01-14	21.575	21.600	21.250	21.450	19.986	582
2025-01-13	21.575	21.650	21.450	21.450	19.986	182,006
2025-01-10	21.625	21.700	21.300	21.300	19.846	616,161
2025-01-09	21.725	21.800	21.550	21.550	20.079	239
2025-01-08	22.000	22.050	21.450	21.750	20.266	599
2025-01-07	22.150	22.400	21.900	22.100	20.592	251,051
2025-01-06	22.875	22.950	22.050	22.100	20.592	892
2025-01-03	22.450	22.750	22.400	22.550	21.011	168,233
2025-01-02	22.200	22.450	22.100	22.110	20.601	3,073
2024-12-30	22.000	22.050	21.700	22.000	20.499	14,194
2024-12-27	21.350	21.850	21.250	21.850	20.359	759
2024-12-23	21.250	21.500	21.200	21.300	19.846	360
2024-12-20	20.650	21.250	20.650	21.100	19.660	8,654
2024-12-19	20.825	20.950	20.550	20.700	19.287	4,649
2024-12-18	21.725	21.800	20.850	21.700	20.219	185,371
2024-12-17	23.250	23.250	21.150	21.600	20.126	6,196
2024-12-16	23.725	23.800	23.300	23.300	21.710	212
2024-12-13	23.675	23.800	23.550	23.700	22.083	1,447
2024-12-12	23.625	23.750	23.400	23.500	21.896	2,366
2024-12-11	24.150	24.300	23.550	23.700	22.083	403
2024-12-10	23.250	23.950	23.000	23.950	22.316	2,523
2024-12-09	23.350	23.350	22.850	23.100	21.524	658
2024-12-06	23.625	23.800	23.250	23.250	21.663	4,269
2024-12-05	23.525	23.800	23.400	23.550	21.943	1,405
2024-12-04	24.200	24.250	23.700	23.700	22.083	1,030
2024-12-03	24.450	24.600	24.200	24.200	22.549	168,045
2024-12-02	24.525	24.600	24.250	24.400	22.735	105
2024-11-29	24.450	24.600	24.450	24.450	22.781	70
2024-11-28	24.725	24.800	24.300	24.450	22.781	9
2024-11-27	24.625	24.750	24.300	24.400	22.735	34
2024-11-26	24.875	25.000	24.587	24.600	22.921	148
2024-11-25	25.200	25.350	24.800	25.000	23.294	659
2024-11-22	25.100	25.200	24.900	25.050	23.341	840
2024-11-21	24.675	24.950	24.650	24.850	23.154	5
2024-11-20	24.825	24.950	24.550	24.550	22.875	98
2024-11-19	25.050	25.150	24.600	24.750	23.061	182,045

← NewerPage 8 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.