EVN AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	24.925	25.150	24.900	24.950	23.247	182,025
2024-11-15	24.925	25.200	24.500	25.050	23.341	152
2024-11-14	24.350	25.050	24.250	24.950	23.247	693
2024-11-13	24.300	24.700	24.200	24.350	22.688	280
2024-11-12	25.000	25.100	24.600	24.600	22.921	82
2024-11-11	24.825	25.100	24.750	24.900	23.201	138
2024-11-08	24.775	24.850	24.500	24.750	23.061	19
2024-11-07	24.300	24.750	24.200	24.500	22.828	250
2024-11-06	25.150	25.350	24.300	24.450	22.781	1,970
2024-11-05	24.850	25.200	24.850	24.950	23.247	276
2024-11-04	25.525	25.600	25.200	25.250	23.527	298
2024-11-01	25.400	25.600	25.350	25.500	23.760	45
2024-10-31	26.000	26.000	25.450	25.650	23.900	45
2024-10-30	26.050	26.250	25.900	26.000	24.226	182,074
2024-10-29	26.450	26.500	25.950	26.000	24.226	65
2024-10-28	26.200	26.400	26.100	26.300	24.505	26
2024-10-25	25.825	26.450	25.800	26.200	24.412	2,143
2024-10-24	26.300	26.500	26.100	26.200	24.412	70
2024-10-23	26.300	26.650	26.150	26.350	24.552	1,120
2024-10-22	26.525	26.650	26.200	26.350	24.552	1,287
2024-10-21	26.875	27.000	26.500	26.600	24.785	36
2024-10-18	26.875	27.050	26.700	27.000	25.157	536
2024-10-17	26.925	27.000	26.800	26.818	24.988	6,809
2024-10-16	26.775	26.950	26.650	26.900	25.064	447,734
2024-10-15	27.000	27.150	26.700	26.900	25.064	25
2024-10-14	26.875	27.100	26.550	26.800	24.971	306,138
2024-10-11	26.775	26.900	26.550	26.850	25.018	998
2024-10-10	27.050	27.100	26.450	26.550	24.738	432
2024-10-09	26.450	26.900	26.400	26.900	25.064	1,183
2024-10-08	26.525	26.950	26.400	26.400	24.598	266
2024-10-07	27.400	27.500	26.750	26.800	24.971	16
2024-10-04	27.150	27.150	26.750	26.950	25.111	277
2024-10-03	27.000	27.050	26.700	26.850	25.018	307,432
2024-10-02	27.675	27.950	26.850	27.064	25.217	7,583
2024-10-01	28.350	28.450	28.050	28.050	26.136	4
2024-09-30	28.525	28.600	28.100	28.400	26.462	363,758
2024-09-27	28.525	28.700	28.300	28.350	26.415	758
2024-09-26	28.525	28.800	28.450	28.500	26.555	69
2024-09-25	28.675	28.800	28.500	28.550	26.602	217
2024-09-24	28.875	29.300	28.800	28.950	26.974	223
2024-09-23	28.900	29.250	28.900	29.050	27.068	17
2024-09-20	29.250	29.550	28.750	28.900	26.928	3,305
2024-09-19	30.575	30.800	29.750	29.900	27.860	1,002
2024-09-18	31.100	31.200	30.550	30.600	28.512	19
2024-09-17	31.525	31.650	30.900	31.250	29.117	1,728
2024-09-16	31.200	31.550	31.000	31.400	29.257	466
2024-09-13	31.350	31.500	31.000	31.100	28.978	4,210
2024-09-12	31.725	31.950	30.950	31.350	29.211	673
2024-09-11	31.725	31.950	31.450	31.650	29.490	141
2024-09-10	31.725	32.000	31.700	31.700	29.537	64,023
2024-09-09	31.200	31.800	30.950	31.800	29.630	771
2024-09-06	30.825	31.100	30.700	30.950	28.838	14
2024-09-05	30.925	31.150	30.700	30.950	28.838	173,062
2024-09-04	31.300	31.450	30.300	30.650	28.558	180,224
2024-09-03	31.775	31.900	31.350	31.350	29.211	19
2024-09-02	31.525	31.800	31.400	31.750	29.583	339
2024-08-30	30.675	31.551	30.650	31.400	29.257	2,308
2024-08-29	30.775	30.900	30.700	30.706	28.610	28
2024-08-28	30.450	30.700	30.450	30.700	28.605	195
2024-08-27	30.200	30.500	30.200	30.450	28.372	894

← NewerPage 9 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.