EVR historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.572	0.584	0.568	0.584	0.459	17,594
2022-06-14	0.598	0.598	0.572	0.572	0.450	1,212
2022-06-10	0.600	0.600	0.530	0.586	0.461	7,621
2022-06-09	0.600	0.600	0.590	0.598	0.470	1,237
2022-06-08	0.600	0.600	0.584	0.600	0.472	2,235
2022-06-07	0.600	0.600	0.582	0.596	0.468	278
2022-06-06	0.600	0.600	0.582	0.598	0.470	20,500
2022-06-03	0.600	0.600	0.594	0.600	0.472	4,929
2022-06-02	0.600	0.600	0.590	0.598	0.470	7,645
2022-06-01	0.606	0.606	0.600	0.600	0.472	8,785
2022-05-31	0.610	0.610	0.582	0.606	0.476	1,793
2022-05-30	0.610	0.610	0.610	0.610	0.479	50
2022-05-27	0.620	0.620	0.600	0.610	0.479	9,227
2022-05-26	0.604	0.606	0.594	0.600	0.472	8,064
2022-05-25	0.606	0.606	0.582	0.600	0.472	710
2022-05-24	0.608	0.608	0.580	0.608	0.478	1,321
2022-05-23	0.618	0.618	0.582	0.608	0.478	8,316
2022-05-20	0.618	0.630	0.610	0.610	0.479	3,812
2022-05-19	0.620	0.620	0.600	0.618	0.486	1,422
2022-05-18	0.624	0.624	0.580	0.616	0.484	7,407
2022-05-17	0.620	0.620	0.600	0.608	0.478	1,264
2022-05-16	0.620	0.620	0.584	0.600	0.472	3,444
2022-05-13	0.630	0.640	0.612	0.618	0.486	15,358
2022-05-12	0.604	0.626	0.580	0.598	0.470	2,831
2022-05-11	0.620	0.620	0.588	0.600	0.472	2,855
2022-05-10	0.614	0.614	0.590	0.600	0.472	1,702
2022-05-09	0.610	0.630	0.584	0.600	0.472	4,390
2022-05-06	0.612	0.612	0.592	0.600	0.472	18,305
2022-05-05	0.668	0.668	0.612	0.614	0.483	7,813
2022-05-04	0.658	0.658	0.630	0.632	0.497	15,506
2022-05-03	0.660	0.660	0.630	0.652	0.512	23,111
2022-04-29	0.658	0.668	0.648	0.660	0.519	8,228
2022-04-28	0.656	0.660	0.640	0.658	0.517	12,458
2022-04-27	0.660	0.660	0.630	0.644	0.506	4,986
2022-04-26	0.660	0.668	0.650	0.660	0.519	24,853
2022-04-21	0.652	0.660	0.630	0.660	0.519	22,292
2022-04-20	0.654	0.668	0.630	0.650	0.511	8,647
2022-04-19	0.658	0.660	0.610	0.650	0.511	20,902
2022-04-14	0.652	0.664	0.630	0.644	0.506	10,577
2022-04-13	0.658	0.668	0.640	0.646	0.508	3,759
2022-04-12	0.640	0.652	0.630	0.650	0.511	11,944
2022-04-11	0.654	0.668	0.614	0.636	0.500	63,637
2022-04-08	0.668	0.668	0.606	0.654	0.514	12,119
2022-04-07	0.668	0.668	0.658	0.664	0.522	2,861
2022-04-06	0.660	0.668	0.648	0.658	0.517	2,178
2022-04-05	0.668	0.668	0.652	0.662	0.520	3,026
2022-04-04	0.676	0.680	0.644	0.650	0.511	1,801
2022-04-01	0.678	0.678	0.658	0.660	0.519	1,001
2022-03-31	0.672	0.672	0.650	0.658	0.517	4,120
2022-03-30	0.672	0.672	0.658	0.668	0.525	2,693
2022-03-29	0.680	0.680	0.644	0.660	0.519	19,441
2022-03-28	0.680	0.680	0.652	0.664	0.522	5,174
2022-03-24	0.678	0.678	0.650	0.672	0.528	2,704
2022-03-23	0.680	0.680	0.662	0.662	0.520	420
2022-03-22	0.680	0.680	0.670	0.670	0.527	506
2022-03-21	0.670	0.680	0.654	0.680	0.534	13,513
2022-03-18	0.670	0.670	0.664	0.668	0.525	1,813
2022-03-17	0.680	0.680	0.664	0.670	0.527	20,319
2022-03-16	0.670	0.680	0.670	0.678	0.533	11,581
2022-03-15	0.676	0.676	0.658	0.672	0.528	3,479

← NewerPage 19 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.