EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.950	0.950	0.940	0.944	0.770	39,105
2023-02-28	0.942	0.944	0.936	0.940	0.767	56,578
2023-02-24	0.936	0.946	0.936	0.942	0.768	44,999
2023-02-23	0.956	0.956	0.932	0.940	0.767	57,174
2023-02-22	0.954	0.954	0.938	0.944	0.770	15,263
2023-02-21	0.950	0.950	0.938	0.944	0.770	41,485
2023-02-20	0.952	0.956	0.934	0.944	0.770	41,275
2023-02-17	0.944	0.946	0.936	0.942	0.768	48,368
2023-02-16	0.944	0.944	0.938	0.942	0.768	23,899
2023-02-15	0.944	0.944	0.934	0.940	0.767	45,999
2023-02-14	0.940	0.944	0.934	0.944	0.770	201,213
2023-02-13	0.958	0.958	0.920	0.934	0.762	183,179
2023-02-10	0.946	0.950	0.936	0.944	0.770	131,742
2023-02-09	0.950	0.960	0.942	0.952	0.776	145,648
2023-02-08	0.956	0.960	0.948	0.952	0.776	227,553
2023-02-07	0.950	0.958	0.934	0.954	0.778	261,686
2023-02-06	0.930	0.946	0.926	0.942	0.768	174,088
2023-02-03	0.958	0.958	0.920	0.920	0.750	1,212,336
2023-02-02	0.806	0.880	0.780	0.880	0.718	10,838,553
2023-02-01	0.768	0.798	0.766	0.796	0.649	225,789
2023-01-31	0.714	0.776	0.706	0.744	0.607	195,601
2023-01-30	0.700	0.716	0.696	0.708	0.577	61,376
2023-01-27	0.680	0.708	0.628	0.690	0.563	133,057
2023-01-26	0.690	0.716	0.660	0.670	0.546	154,855
2023-01-25	0.650	0.688	0.640	0.682	0.556	173,686
2023-01-24	0.620	0.648	0.618	0.640	0.522	116,581
2023-01-23	0.580	0.636	0.578	0.622	0.507	91,382
2023-01-20	0.576	0.590	0.570	0.580	0.473	17,430
2023-01-19	0.592	0.592	0.570	0.576	0.470	37,898
2023-01-18	0.570	0.596	0.566	0.592	0.483	55,497
2023-01-17	0.570	0.584	0.568	0.570	0.465	60,969
2023-01-16	0.526	0.582	0.520	0.570	0.465	115,720
2023-01-13	0.530	0.536	0.514	0.526	0.429	15,139
2023-01-12	0.540	0.540	0.510	0.520	0.424	15,006
2023-01-11	0.544	0.544	0.508	0.530	0.432	15,656
2023-01-10	0.538	0.546	0.522	0.536	0.437	13,683
2023-01-09	0.540	0.546	0.526	0.538	0.439	30,845
2023-01-05	0.538	0.540	0.528	0.540	0.440	14,183
2023-01-04	0.530	0.538	0.520	0.538	0.439	42,494
2023-01-03	0.530	0.540	0.500	0.524	0.427	20,711
2023-01-02	0.516	0.540	0.502	0.520	0.424	27,843
2022-12-30	0.490	0.512	0.479	0.512	0.418	29,828
2022-12-29	0.489	0.489	0.475	0.484	0.395	5,080
2022-12-28	0.487	0.493	0.475	0.488	0.398	4,604
2022-12-27	0.487	0.487	0.487	0.487	0.397	301
2022-12-23	0.468	0.487	0.465	0.480	0.391	25,003
2022-12-22	0.480	0.480	0.456	0.460	0.375	23,930
2022-12-21	0.484	0.484	0.464	0.466	0.380	19,194
2022-12-20	0.485	0.485	0.470	0.476	0.388	5,034
2022-12-19	0.487	0.487	0.466	0.484	0.395	6,956
2022-12-16	0.499	0.499	0.475	0.487	0.397	5,715
2022-12-15	0.508	0.508	0.470	0.491	0.400	16,215
2022-12-14	0.498	0.498	0.475	0.496	0.405	2,985
2022-12-13	0.499	0.499	0.489	0.494	0.403	1,462
2022-12-12	0.508	0.508	0.476	0.499	0.407	610
2022-12-09	0.500	0.502	0.495	0.502	0.409	4,393
2022-12-08	0.500	0.512	0.499	0.500	0.408	23,145
2022-12-07	0.514	0.514	0.486	0.496	0.405	2,928
2022-12-06	0.514	0.514	0.496	0.496	0.405	1,587
2022-12-05	0.512	0.512	0.499	0.499	0.407	228

← NewerPage 16 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.