Canada markets closed

EVN AG (EVN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.20+0.10 (+0.34%)
At close: 09:20PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202429.1029.2028.9529.2029.20111
May 16, 202429.2529.2529.1029.1029.10360
May 15, 202429.2529.2529.2529.2529.25-
May 14, 202428.9029.4028.9029.4029.40120
May 13, 202428.9029.2528.9029.2529.2530
May 10, 202428.9029.0028.9028.9528.952,500
May 09, 202428.6528.6528.6528.6528.65-
May 08, 202428.7528.7528.7528.7528.75-
May 07, 202428.3028.3028.3028.3028.30-
May 06, 202428.7028.7028.7028.7028.7025
May 03, 202428.8028.8028.8028.8028.80-
May 02, 202428.7528.7528.7528.7528.75-
Apr 30, 202428.4028.6028.4028.6028.601,200
Apr 29, 202428.1528.5028.1528.5028.50200
Apr 26, 202427.9527.9527.9527.9527.95-
Apr 25, 202427.5527.9027.5527.9027.9064
Apr 24, 202427.9027.9027.9027.9027.90-
Apr 23, 202427.5027.5527.4027.5527.55934
Apr 22, 202427.0527.0527.0527.0527.05-
Apr 19, 202425.9526.9525.9526.9526.951,500
Apr 18, 202426.0526.1026.0526.1026.10450
Apr 17, 202425.5525.5525.5525.5525.55-
Apr 16, 202425.0025.0025.0025.0025.00-
Apr 15, 202425.1025.2525.1025.2525.25300
Apr 12, 202425.4525.4525.3025.3025.30500
Apr 11, 202424.8525.2024.8525.2025.20102
Apr 10, 202424.7524.7524.7524.7524.75-
Apr 09, 202424.5524.5524.5524.5524.55-
Apr 08, 202424.5024.5024.5024.5024.50-
Apr 05, 202424.1024.1024.0524.0524.05250
Apr 04, 202424.2524.2524.1524.1524.15670
Apr 03, 202424.1524.1524.1524.1524.15-
Apr 02, 202424.4024.4024.4024.4024.40-
Mar 28, 202424.4024.5024.4024.4024.40880
Mar 27, 202424.2024.2024.2024.2024.20-
Mar 26, 202424.7024.7024.7024.7024.70-
Mar 25, 202424.4024.4024.4024.4024.4050
Mar 22, 202424.2524.2524.2524.2524.25-
Mar 21, 202424.4524.4524.4524.4524.45-
Mar 20, 202424.1524.1524.1524.1524.15-
Mar 19, 202424.3024.3024.3024.3024.30-
Mar 18, 202424.4524.4524.1524.1524.1570
Mar 15, 202424.1524.1524.1524.1524.15-
Mar 14, 202424.3524.3524.3524.3524.35-
Mar 13, 202424.3024.3024.3024.3024.30-
Mar 12, 202424.5524.5524.5524.5524.55-
Mar 11, 202424.6524.6524.6524.6524.65-
Mar 08, 202424.7524.7524.7524.7524.75-
Mar 07, 202424.6524.8024.6524.8024.805
Mar 06, 202424.6024.6024.6024.6024.60-
Mar 05, 202423.9023.9023.9023.9023.90-
Mar 04, 202424.0524.0523.9523.9523.95200
Mar 01, 202424.1024.1024.1024.1024.10-
Feb 29, 202423.5523.8023.5523.8023.80254
Feb 28, 202423.1023.1023.1023.1023.10-
Feb 27, 202422.9523.2022.9523.1023.10535
Feb 26, 202423.1523.1523.1523.1523.15300
Feb 23, 202423.1023.1023.1023.1023.10-
Feb 22, 202423.3523.3523.0523.0523.0510
Feb 21, 202423.3023.3023.1023.1023.10140
Feb 20, 202423.2023.2023.2023.2023.20-
Feb 19, 202423.3023.3023.3023.3023.30-
Feb 16, 202423.3523.3523.3523.3523.35-
Feb 15, 202423.4523.4523.4523.4523.45-
Feb 14, 202422.9023.4522.9023.4523.4590
Feb 13, 202423.1523.1523.1523.1523.15-
Feb 12, 202423.4523.4523.4523.4523.45-
Feb 09, 202423.2523.3523.2523.2523.25400
Feb 08, 202423.3523.4023.3523.4023.40150
Feb 07, 202423.8523.8523.3023.3023.30275
Feb 06, 202424.4024.4023.5023.8023.801,260
Feb 06, 20240.62 Dividend
Feb 05, 202425.3025.4025.2525.3524.73935
Feb 02, 202425.6525.6525.6525.6525.02-
Feb 01, 202425.5525.5525.5525.5524.93-
Jan 31, 202425.1525.1525.1525.1524.53-
Jan 30, 202425.2525.2525.1525.1524.53680
Jan 29, 202425.3025.3025.3025.3024.68300
Jan 26, 202425.3025.3525.3025.3524.73335
Jan 25, 202425.2025.5025.2025.5024.8850
Jan 24, 202425.2525.4525.2525.4524.83200
Jan 23, 202425.3525.3525.3025.3024.6845
Jan 22, 202425.6025.6025.5525.5524.9380
Jan 19, 202426.2526.2525.5025.5024.8850
Jan 18, 202426.3026.3025.8025.8025.17730
Jan 17, 202426.8026.8026.3026.3025.66160
Jan 16, 202427.5027.5027.0027.0526.39525
Jan 15, 202428.4028.4027.9027.9027.22455
Jan 12, 202428.9029.0028.4528.4527.75137
Jan 11, 202429.2529.3529.1529.1528.44550
Jan 10, 202429.0029.3529.0029.3528.63680
Jan 09, 202428.6029.3528.6029.3528.63360
Jan 08, 202428.3528.6028.3528.6027.9075
Jan 05, 202428.1528.6028.1528.6027.90350
Jan 04, 202428.5028.5028.4528.5027.8041
Jan 03, 202428.3528.3528.2528.2527.56550
Jan 02, 202428.5528.5528.5528.5527.85-
Dec 29, 202328.1028.1028.1028.1027.41-
Dec 28, 202328.5028.5028.3028.3027.611,100
Dec 27, 202328.4028.4028.4028.4027.715
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...