EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.498	0.498	0.494	0.494	0.403	220
2022-12-01	0.490	0.491	0.477	0.490	0.400	6,848
2022-11-30	0.497	0.497	0.470	0.491	0.400	4,719
2022-11-29	0.497	0.497	0.483	0.497	0.405	284
2022-11-28	0.498	0.498	0.484	0.497	0.405	327
2022-11-25	0.499	0.499	0.497	0.498	0.406	2,280
2022-11-24	0.504	0.504	0.485	0.498	0.406	936
2022-11-23	0.499	0.500	0.485	0.500	0.408	6,360
2022-11-22	0.502	0.502	0.485	0.500	0.408	1,076
2022-11-21	0.508	0.508	0.485	0.499	0.407	3,382
2022-11-18	0.500	0.508	0.490	0.504	0.411	17,078
2022-11-17	0.500	0.500	0.499	0.499	0.407	510
2022-11-16	0.504	0.504	0.488	0.500	0.408	7,167
2022-11-15	0.504	0.504	0.485	0.504	0.411	5,089
2022-11-14	0.506	0.508	0.496	0.504	0.411	2,105
2022-11-11	0.508	0.508	0.496	0.506	0.413	2,444
2022-11-10	0.510	0.510	0.480	0.506	0.413	12,246
2022-11-09	0.510	0.510	0.500	0.506	0.413	414
2022-11-08	0.508	0.508	0.490	0.499	0.407	2,526
2022-11-07	0.508	0.508	0.481	0.502	0.409	4,534
2022-11-04	0.510	0.510	0.481	0.506	0.413	16,673
2022-11-03	0.500	0.510	0.485	0.510	0.416	4,177
2022-11-02	0.500	0.500	0.495	0.500	0.408	1,532
2022-11-01	0.516	0.516	0.485	0.500	0.408	14,489
2022-10-31	0.510	0.512	0.498	0.500	0.408	2,046
2022-10-27	0.510	0.510	0.500	0.502	0.409	1,518
2022-10-26	0.508	0.508	0.487	0.502	0.409	5,114
2022-10-25	0.500	0.510	0.494	0.500	0.408	5,207
2022-10-24	0.504	0.504	0.493	0.500	0.408	7,564
2022-10-21	0.508	0.508	0.491	0.504	0.411	3,403
2022-10-20	0.510	0.510	0.499	0.506	0.413	1,609
2022-10-19	0.516	0.516	0.490	0.510	0.416	1,745
2022-10-18	0.514	0.516	0.502	0.510	0.416	2,427
2022-10-17	0.510	0.516	0.500	0.508	0.414	1,656
2022-10-14	0.504	0.508	0.490	0.506	0.413	8,413
2022-10-13	0.514	0.514	0.502	0.504	0.411	1,075
2022-10-12	0.530	0.530	0.495	0.508	0.414	12,078
2022-10-11	0.516	0.516	0.502	0.508	0.414	1,342
2022-10-10	0.516	0.516	0.498	0.510	0.416	2,012
2022-10-07	0.516	0.516	0.502	0.508	0.414	2,029
2022-10-06	0.514	0.514	0.504	0.508	0.414	151
2022-10-05	0.514	0.514	0.498	0.514	0.419	3,239
2022-10-04	0.520	0.520	0.500	0.510	0.416	5,149
2022-10-03	0.500	0.516	0.493	0.516	0.421	11,955
2022-09-30	0.512	0.524	0.490	0.500	0.408	50,768
2022-09-29	0.536	0.538	0.520	0.534	0.436	11,494
2022-09-28	0.552	0.552	0.520	0.536	0.437	15,509
2022-09-27	0.564	0.578	0.530	0.548	0.447	4,479
2022-09-26	0.558	0.584	0.556	0.556	0.453	109
2022-09-23	0.560	0.560	0.520	0.548	0.447	28,091
2022-09-22	0.552	0.562	0.538	0.550	0.449	6,302
2022-09-21	0.550	0.550	0.538	0.540	0.440	2,937
2022-09-20	0.552	0.552	0.534	0.550	0.449	4,434
2022-09-19	0.568	0.568	0.540	0.548	0.447	1,963
2022-09-16	0.566	0.568	0.532	0.550	0.449	4,421
2022-09-15	0.570	0.570	0.520	0.552	0.450	14,714
2022-09-14	0.592	0.594	0.550	0.568	0.463	1,931
2022-09-13	0.540	0.620	0.538	0.572	0.467	33,019
2022-09-12	0.530	0.540	0.514	0.534	0.436	21,661
2022-09-09	0.538	0.538	0.520	0.520	0.424	16,199

← NewerPage 17 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.