EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.190	1.225	1.175	1.185	0.966	29,197
2023-11-16	1.180	1.185	1.155	1.170	0.954	34,899
2023-11-15	1.180	1.205	1.140	1.180	0.962	94,547
2023-11-14	1.125	1.175	1.120	1.160	0.946	214,820
2023-11-13	1.065	1.085	1.045	1.080	0.881	51,052
2023-11-10	1.060	1.065	1.015	1.050	0.856	29,766
2023-11-09	1.080	1.080	1.035	1.055	0.860	44,245
2023-11-08	1.065	1.065	1.025	1.055	0.860	11,995
2023-11-07	1.070	1.070	1.050	1.055	0.860	620
2023-11-06	1.070	1.070	1.050	1.055	0.860	8,856
2023-11-03	1.075	1.075	1.040	1.040	0.848	10,950
2023-11-02	1.035	1.080	1.030	1.070	0.873	72,402
2023-11-01	1.000	1.040	1.000	1.020	0.832	21,704
2023-10-31	0.998	0.998	0.976	0.996	0.812	6,407
2023-10-30	1.000	1.000	0.974	0.994	0.811	2,650
2023-10-27	0.996	0.996	0.996	0.996	0.812	305
2023-10-26	0.990	0.992	0.982	0.992	0.809	10,509
2023-10-25	1.000	1.000	0.990	0.990	0.807	2,610
2023-10-24	0.990	1.000	0.974	1.000	0.816	16,221
2023-10-23	0.998	0.998	0.970	0.976	0.796	7,256
2023-10-20	0.990	0.990	0.958	0.982	0.801	8,021
2023-10-19	0.998	0.998	0.972	0.990	0.807	9,910
2023-10-18	1.005	1.005	0.984	0.996	0.812	14,516
2023-10-17	1.000	1.010	1.000	1.005	0.820	7,140
2023-10-16	1.000	1.015	0.986	1.000	0.816	31,143
2023-10-13	1.050	1.050	0.994	1.000	0.816	31,455
2023-10-12	1.050	1.060	1.020	1.045	0.852	56,215
2023-10-11	1.045	1.070	1.020	1.045	0.852	39,178
2023-10-10	1.055	1.060	1.035	1.035	0.844	7,622
2023-10-09	1.070	1.070	1.020	1.025	0.836	11,070
2023-10-06	1.115	1.115	1.045	1.070	0.873	28,373
2023-10-05	1.115	1.115	1.085	1.105	0.901	12,315
2023-10-04	1.085	1.145	1.075	1.090	0.889	28,732
2023-10-03	1.050	1.130	1.050	1.070	0.873	46,229
2023-10-02	1.060	1.075	1.030	1.050	0.856	8,455
2023-09-29	1.065	1.065	1.025	1.065	0.869	7,006
2023-09-28	1.070	1.070	1.030	1.050	0.856	11,127
2023-09-27	1.100	1.100	1.030	1.065	0.869	22,940
2023-09-26	1.075	1.095	1.050	1.095	0.893	12,482
2023-09-25	1.100	1.100	1.040	1.075	0.877	35,385
2023-09-22	1.090	1.120	1.070	1.085	0.885	19,021
2023-09-21	1.085	1.090	1.050	1.085	0.885	19,407
2023-09-20	1.140	1.140	1.060	1.075	0.877	16,496
2023-09-19	1.160	1.160	1.095	1.115	0.909	14,537
2023-09-18	1.175	1.185	1.150	1.150	0.938	12,000
2023-09-15	1.160	1.175	1.140	1.175	0.958	17,905
2023-09-14	1.155	1.165	1.130	1.155	0.942	48,212
2023-09-13	1.175	1.175	1.130	1.155	0.942	24,487
2023-09-12	1.190	1.190	1.150	1.160	0.946	19,175
2023-09-11	1.230	1.230	1.170	1.170	0.954	29,936
2023-09-08	1.205	1.220	1.170	1.200	0.979	32,629
2023-09-07	1.220	1.245	1.160	1.190	0.970	93,100
2023-09-06	1.165	1.205	1.165	1.190	0.970	83,699
2023-09-05	1.180	1.180	1.125	1.145	0.934	64,259
2023-09-04	1.250	1.265	1.150	1.160	0.946	78,192
2023-09-01	1.200	1.260	1.180	1.230	1.003	292,257
2023-08-31	1.135	1.215	1.120	1.170	0.954	349,135
2023-08-30	1.025	1.135	1.025	1.125	0.917	312,854
2023-08-29	1.025	1.055	1.005	1.025	0.836	78,209
2023-08-28	1.020	1.035	1.015	1.025	0.836	44,441

← NewerPage 13 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3100 EUR
2022-08-29	0.0213 EUR
2021-07-22	0.0178 EUR
2020-09-14	0.0266 EUR

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