UK markets close in 5 hours 3 minutes

EVN AG (0EEI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
21.65-0.15 (-0.69%)
As of 05:31PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202427.0527.5526.9027.4027.4016,748
19 Apr 202426.3027.1526.1526.9726.972,092
18 Apr 202426.0026.5025.9026.4526.456,537
17 Apr 202425.7726.0525.5525.9225.921,492
16 Apr 202425.1525.9525.2525.7025.706,204
15 Apr 202425.3525.5525.3025.4025.4061
12 Apr 202425.2525.4525.2025.3525.353,481
11 Apr 202424.8825.4524.6525.3025.303,289
10 Apr 202424.8325.1024.7024.9024.906,419
09 Apr 202424.5224.8024.5024.8024.8086
08 Apr 202424.5224.6524.4524.6524.655,063
05 Apr 202424.5224.6524.4024.5524.55999
04 Apr 202424.3024.5524.2024.4024.402,021
03 Apr 202424.2524.5024.0524.3524.3519,305
02 Apr 202424.4024.6024.2524.3024.30517
28 Mar 202424.4524.6524.4024.5024.503,867
27 Mar 202424.1524.5524.1524.5024.5078
26 Mar 202424.6724.8024.2524.2524.25355
25 Mar 202424.4024.8024.4024.7024.7014,910
22 Mar 202424.3524.5524.3024.4524.45294
21 Mar 202424.5824.7524.2024.4024.402,386
20 Mar 202424.2524.4024.2024.3524.352,188
19 Mar 202424.4024.5524.2024.4024.40652
18 Mar 202424.2524.4524.1024.4024.40729
15 Mar 202424.2524.4024.1524.3324.334,140
14 Mar 202424.4524.6024.1024.2024.20129,995
13 Mar 202424.3024.5524.2524.4024.403,154
12 Mar 202424.5824.7524.3524.3524.35541
11 Mar 202424.6324.8024.5024.5924.5910,423
08 Mar 202425.0025.0024.5524.8024.8015
07 Mar 202424.6725.0024.5524.7524.75884
06 Mar 202424.5825.0024.4524.9824.988,279
05 Mar 202423.8824.9023.9024.6524.6518,216
04 Mar 202423.9224.0523.7023.9523.95126,648
01 Mar 202424.1024.1523.8024.0024.0011,888
29 Feb 202423.7324.0523.6524.0024.0053,551
28 Feb 202423.2023.6523.2023.5523.553,041
27 Feb 202423.2523.4023.0023.2523.251,246
26 Feb 202423.1023.2522.9523.2023.203,475
23 Feb 202423.2023.3522.9022.9622.966,263
22 Feb 202423.5223.5023.0023.4023.403,401
21 Feb 202423.3023.5523.1023.3023.3014,237
20 Feb 202423.0023.3523.0023.3023.3012,343
19 Feb 202423.3023.6023.0523.3023.3010,210
16 Feb 202423.3023.6023.2023.3223.3216,185
15 Feb 202423.5223.7023.3023.3523.355,710
14 Feb 202422.9223.6522.8023.5023.5012,395
13 Feb 202423.3523.4522.8523.0023.007,205
12 Feb 202423.3523.7523.2023.4323.43834,001
09 Feb 202423.5223.6523.1523.3723.3719,668
08 Feb 202423.4023.6523.2523.5023.509,116
07 Feb 202423.9224.0023.3023.4523.4511,380
06 Feb 202424.2524.0023.6023.8523.851,044,147
06 Feb 20241.14 Dividend
05 Feb 202425.5825.5525.2025.2724.131,735
02 Feb 202425.5825.7025.3025.5124.363,024
01 Feb 202425.6725.6525.5025.5024.35263
31 Jan 202425.3525.8025.4025.6524.496,401
30 Jan 202425.3025.3525.1825.2524.1116,861
29 Jan 202425.3025.4025.1425.1524.024,996
26 Jan 202425.2525.5025.1025.1223.99445,885
25 Jan 202425.2525.5025.1525.1624.038,984
24 Jan 202425.1525.3525.0525.3524.2122,204
23 Jan 202425.5825.4025.1025.3524.2139,062
22 Jan 202425.7325.7225.3025.3624.211,629
19 Jan 202426.0025.9025.3525.5024.3512,590
18 Jan 202426.1526.3025.4525.9024.736,680
17 Jan 202427.0527.0026.0526.2525.078,941
16 Jan 202427.6727.7526.8026.8325.6220,420
15 Jan 202428.5228.4527.5028.1026.837,329
12 Jan 202428.7728.9028.1528.3527.07104,094
11 Jan 202429.1529.3028.7528.9027.60852
10 Jan 202429.3029.3029.1029.1027.7912,375
09 Jan 202428.7729.2028.8529.2027.881,513
08 Jan 202428.5228.6528.3528.5227.244,463
05 Jan 202428.4528.6028.3528.4027.121,996
04 Jan 202428.5228.5528.3528.4627.172,496
03 Jan 202428.3528.5528.3028.4527.173,115
02 Jan 202428.4528.6528.3028.4027.123,109
29 Dec 202328.2528.5028.2528.4527.174,173
28 Dec 202328.3528.4528.0528.3027.0218,018
27 Dec 202328.4028.5028.3528.4527.172,488
22 Dec 202328.3028.4028.2028.4027.12101,310
21 Dec 202327.9228.3528.0028.3527.07746
20 Dec 202328.0528.2527.9528.0526.792,332
19 Dec 202328.0528.1527.8028.0126.752,204
18 Dec 202327.8828.2027.8027.9526.695,361
15 Dec 202327.5828.2027.4027.8826.6211,326
14 Dec 202326.8827.5026.9527.0025.7850,241
13 Dec 202326.5226.8026.4526.6025.404,200
12 Dec 202326.8326.9526.5026.5525.355,382
11 Dec 202327.0527.3026.7526.8525.649,853
08 Dec 202327.0527.2526.9527.0525.8315,476
07 Dec 202327.1527.2027.0527.1025.885,029
06 Dec 202327.3027.2527.1527.1525.93566
05 Dec 202327.0027.4027.0027.0025.783,204
04 Dec 202327.2027.4027.1027.2025.971,932
01 Dec 202327.0027.3026.9527.2125.982,166
30 Nov 202326.8827.0526.8526.9425.732,235
29 Nov 202327.1527.2526.8526.8525.641,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...