EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.542	0.572	0.522	0.532	0.434	9,330
2022-09-07	0.534	0.540	0.520	0.532	0.434	11,096
2022-09-06	0.546	0.546	0.522	0.532	0.434	1,003
2022-09-05	0.530	0.582	0.524	0.536	0.437	8,306
2022-09-02	0.562	0.574	0.528	0.528	0.431	12,700
2022-09-01	0.570	0.580	0.546	0.550	0.449	13,957
2022-08-31	0.576	0.576	0.558	0.558	0.455	13,762
2022-08-30	0.588	0.588	0.570	0.570	0.465	7,084
2022-08-29	0.592	0.600	0.570	0.582	0.475	9,885
2022-08-26	0.592	0.592	0.582	0.586	0.461	4,023
2022-08-25	0.602	0.602	0.576	0.592	0.465	19,580
2022-08-24	0.596	0.606	0.580	0.598	0.470	16,662
2022-08-23	0.590	0.600	0.578	0.584	0.459	14,622
2022-08-22	0.604	0.604	0.566	0.590	0.464	5,389
2022-08-19	0.602	0.602	0.578	0.582	0.457	3,249
2022-08-18	0.592	0.592	0.580	0.590	0.464	7,194
2022-08-17	0.598	0.598	0.574	0.592	0.465	3,609
2022-08-16	0.600	0.600	0.578	0.586	0.461	4,497
2022-08-12	0.594	0.594	0.578	0.588	0.462	4,163
2022-08-11	0.594	0.594	0.568	0.590	0.464	6,210
2022-08-10	0.592	0.592	0.564	0.590	0.464	3,337
2022-08-09	0.594	0.594	0.574	0.590	0.464	2,290
2022-08-08	0.570	0.590	0.570	0.590	0.464	3,461
2022-08-05	0.590	0.590	0.570	0.580	0.456	1,555
2022-08-04	0.590	0.590	0.580	0.590	0.464	448
2022-08-03	0.570	0.590	0.568	0.590	0.464	7,066
2022-08-02	0.580	0.580	0.560	0.580	0.456	3,046
2022-08-01	0.590	0.590	0.566	0.580	0.456	4,118
2022-07-29	0.590	0.590	0.576	0.580	0.456	3,723
2022-07-28	0.590	0.590	0.570	0.590	0.464	1,994
2022-07-27	0.590	0.590	0.570	0.590	0.464	323
2022-07-26	0.594	0.594	0.576	0.590	0.464	664
2022-07-25	0.598	0.598	0.570	0.590	0.464	3,702
2022-07-22	0.578	0.594	0.570	0.592	0.465	5,746
2022-07-21	0.574	0.578	0.560	0.578	0.454	5,963
2022-07-20	0.570	0.574	0.554	0.568	0.446	6,187
2022-07-19	0.568	0.578	0.560	0.570	0.448	5,552
2022-07-18	0.564	0.564	0.552	0.564	0.443	1,724
2022-07-15	0.568	0.568	0.548	0.562	0.442	5,339
2022-07-14	0.570	0.570	0.554	0.566	0.445	4,836
2022-07-13	0.576	0.576	0.550	0.556	0.437	2,725
2022-07-12	0.578	0.578	0.552	0.560	0.440	3,155
2022-07-11	0.570	0.570	0.548	0.558	0.439	4,674
2022-07-08	0.576	0.576	0.560	0.564	0.443	2,904
2022-07-07	0.580	0.580	0.560	0.576	0.453	2,946
2022-07-06	0.580	0.580	0.548	0.580	0.456	6,247
2022-07-05	0.586	0.586	0.540	0.568	0.446	7,613
2022-07-04	0.584	0.584	0.568	0.568	0.446	206
2022-07-01	0.578	0.580	0.560	0.580	0.456	1,193
2022-06-30	0.574	0.574	0.554	0.564	0.443	4,195
2022-06-29	0.570	0.578	0.558	0.560	0.440	3,865
2022-06-28	0.576	0.576	0.560	0.570	0.448	2,837
2022-06-27	0.580	0.580	0.562	0.576	0.453	6,382
2022-06-24	0.578	0.586	0.568	0.576	0.453	1,643
2022-06-23	0.578	0.580	0.560	0.574	0.451	11,602
2022-06-22	0.584	0.584	0.568	0.578	0.454	1,975
2022-06-21	0.590	0.590	0.560	0.584	0.459	3,496
2022-06-20	0.600	0.600	0.564	0.588	0.462	2,531
2022-06-17	0.618	0.618	0.578	0.580	0.456	1,414
2022-06-16	0.596	0.596	0.566	0.574	0.451	1,911

← NewerPage 18 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.