EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.986	0.986	0.980	0.984	0.802	67,198
2023-05-30	0.986	0.986	0.972	0.982	0.801	135,849
2023-05-29	0.984	0.986	0.982	0.984	0.802	53,186
2023-05-26	0.980	0.990	0.980	0.984	0.802	3,263
2023-05-25	0.980	0.984	0.980	0.984	0.802	26,077
2023-05-24	0.986	0.986	0.980	0.980	0.799	21,837
2023-05-23	0.988	0.988	0.980	0.986	0.804	6,930
2023-05-22	0.990	0.990	0.980	0.988	0.806	20,332
2023-05-19	0.984	0.986	0.978	0.986	0.804	18,161
2023-05-18	0.990	0.990	0.976	0.984	0.802	23,079
2023-05-17	0.982	0.988	0.980	0.984	0.802	59,670
2023-05-16	0.988	0.988	0.978	0.980	0.799	22,758
2023-05-15	0.986	0.986	0.976	0.986	0.804	44,183
2023-05-12	0.970	0.988	0.970	0.982	0.801	7,248,512
2023-05-11	0.980	0.986	0.976	0.976	0.796	2,226
2023-05-10	0.970	0.970	0.970	0.970	0.791	1,330
2023-05-09	0.980	0.980	0.968	0.974	0.794	2,418
2023-05-08	0.980	0.980	0.976	0.978	0.798	3,041
2023-05-05	0.980	0.980	0.976	0.978	0.798	1,366
2023-05-04	0.986	0.986	0.974	0.978	0.798	1,530
2023-05-03	0.964	0.988	0.964	0.986	0.804	31,913
2023-05-02	0.970	0.970	0.952	0.958	0.781	7,081
2023-04-28	0.952	0.966	0.952	0.966	0.788	6,717
2023-04-27	0.952	0.970	0.952	0.964	0.786	3,583
2023-04-26	0.972	0.972	0.954	0.966	0.788	10,252
2023-04-25	0.962	0.966	0.956	0.962	0.785	14,812
2023-04-24	0.964	0.964	0.958	0.962	0.785	5,553
2023-04-21	0.964	0.964	0.954	0.962	0.785	5,045
2023-04-20	0.964	0.964	0.950	0.964	0.786	10,041
2023-04-19	0.962	0.970	0.948	0.958	0.781	5,454
2023-04-18	0.950	0.962	0.950	0.956	0.780	13,342
2023-04-13	0.962	0.962	0.944	0.962	0.785	14,145
2023-04-12	0.964	0.964	0.950	0.962	0.785	11,396
2023-04-11	0.966	0.966	0.944	0.960	0.783	6,374
2023-04-06	0.958	0.958	0.946	0.958	0.781	15,670
2023-04-05	0.958	0.958	0.950	0.956	0.780	2,321
2023-04-04	0.948	0.958	0.948	0.956	0.780	16,506
2023-04-03	0.950	0.968	0.936	0.950	0.775	27,660
2023-03-31	0.972	0.972	0.946	0.968	0.789	47,296
2023-03-30	0.942	0.960	0.942	0.960	0.783	42,084
2023-03-29	0.956	0.956	0.942	0.950	0.775	20,263
2023-03-28	0.956	0.956	0.938	0.944	0.770	22,102
2023-03-27	0.950	0.950	0.940	0.948	0.773	12,029
2023-03-24	0.948	0.948	0.934	0.944	0.770	9,675
2023-03-23	0.940	0.946	0.936	0.946	0.771	10,090
2023-03-22	0.950	0.950	0.938	0.944	0.770	12,270
2023-03-21	0.946	0.946	0.936	0.946	0.771	12,829
2023-03-20	0.938	0.946	0.934	0.946	0.771	75,839
2023-03-17	0.940	0.940	0.936	0.936	0.763	45,850
2023-03-16	0.946	0.946	0.936	0.940	0.767	21,402
2023-03-15	0.944	0.944	0.938	0.940	0.767	102,594
2023-03-14	0.938	0.952	0.938	0.946	0.771	41,809
2023-03-13	0.944	0.952	0.936	0.952	0.776	86,246
2023-03-10	0.940	0.948	0.934	0.946	0.771	125,186
2023-03-09	0.952	0.952	0.940	0.950	0.775	51,628
2023-03-08	0.952	0.952	0.942	0.948	0.773	17,720
2023-03-07	0.952	0.952	0.946	0.952	0.776	32,061
2023-03-06	0.944	0.950	0.944	0.950	0.775	71,813
2023-03-03	0.940	0.950	0.940	0.950	0.775	50,189
2023-03-02	0.944	0.944	0.938	0.942	0.768	100,363

← NewerPage 15 of 21 · 1,244 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.