EVN AG

EVNV
🏛️ uk →
23.45
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 23.58 23.65 23.25 23.45 0.0M
2025-10-01 23.45 23.65 23.40 23.45 0.0M
2025-09-30 23.45 23.55 23.20 23.40 0.0M
2025-09-29 23.63 23.70 23.30 23.58 0.0M
2025-09-26 23.58 23.75 23.40 23.53 0.0M
2025-09-25 23.83 23.90 23.50 23.78 0.0M
2025-09-24 23.45 23.90 23.45 23.73 0.0M
2025-09-23 23.53 23.85 23.40 23.73 0.0M
2025-09-22 23.45 23.55 23.20 23.30 0.0M
2025-09-19 23.15 23.50 23.05 23.25 0.0M
2025-09-18 23.35 23.65 23.15 23.35 0.0M
2025-09-17 23.00 23.50 23.00 23.45 0.0M
2025-09-16 23.30 23.40 22.95 23.30 0.0M
2025-09-15 23.10 23.40 23.10 23.15 0.0M
2025-09-12 23.15 23.35 23.00 23.15 0.0M
2025-09-11 23.05 23.35 23.00 23.05 0.0M
2025-09-10 23.20 23.25 23.05 23.20 0.0M
2025-09-09 23.15 23.10 22.90 23.15 0.0M
2025-09-08 23.00 23.25 22.90 23.00 0.0M
2025-09-05 23.00 23.20 22.80 23.00 0.0M
2025-09-04 22.83 23.20 22.75 22.83 0.0M
2025-09-03 22.93 23.05 22.80 22.93 0.0M
2025-09-02 23.25 23.30 22.80 22.78 0.0M
2025-09-01 23.35 23.50 23.15 23.35 0.0M
2025-08-29 23.20 23.65 23.00 23.58 0.0M
2025-08-28 23.83 24.10 22.55 23.40 0.0M
2025-08-27 23.58 23.80 23.40 23.58 0.0M
2025-08-26 23.58 23.65 23.45 23.58 0.0M
2025-08-25 23.65 24.20 23.65 23.65 0.0M
2025-08-22 23.93 24.30 23.80 23.93 0.0M
2025-08-21 24.15 24.35 23.80 24.15 0.0M
2025-08-20 24.00 24.30 23.80 24.00 0.0M
2025-08-19 23.83 24.10 23.95 23.83 0.0M
2025-08-18 24.00 24.10 23.80 24.00 0.0M
2025-08-15 23.93 24.10 23.90 23.93 0.0M
2025-08-14 23.63 23.90 23.55 23.63 0.0M
2025-08-13 23.78 23.90 23.55 23.83 0.0M
2025-08-12 23.58 23.85 23.65 23.73 0.0M
2025-08-11 24.05 24.20 23.50 23.58 0.0M
2025-08-08 24.10 24.20 23.90 24.15 0.0M
2025-08-07 24.05 24.30 24.00 24.05 0.0M
2025-08-06 24.10 24.20 23.85 24.10 0.0M
2025-08-05 23.78 24.10 23.75 23.93 0.0M
2025-08-04 23.73 23.90 23.70 23.78 0.0M
2025-08-01 23.78 23.90 23.60 23.58 0.0M
2025-07-31 24.05 24.15 23.85 24.00 0.0M
2025-07-30 24.30 24.35 24.00 24.30 0.0M
2025-07-29 24.30 24.50 24.15 24.20 0.0M
2025-07-28 24.10 24.50 24.05 24.25 0.0M
2025-07-25 24.15 24.20 23.85 24.05 0.0M
2025-07-24 24.10 24.20 23.90 24.10 0.0M
2025-07-23 24.30 24.40 24.15 24.30 0.0M
2025-07-22 24.20 24.25 23.95 24.10 0.0M
2025-07-21 24.05 24.25 23.95 24.05 0.0M
2025-07-18 24.25 24.40 23.80 23.78 0.1M
2025-07-17 24.05 24.35 24.00 24.05 0.2M
2025-07-16 23.68 24.10 23.60 24.10 0.2M
2025-07-15 23.68 23.75 23.60 23.63 0.0M
2025-07-14 23.58 23.80 23.50 23.68 0.0M
2025-07-11 23.40 23.65 23.35 23.45 0.0M
2025-07-10 23.40 23.70 23.35 23.40 0.0M
2025-07-09 23.25 23.40 23.10 23.15 0.1M
2025-07-08 23.40 23.50 23.00 23.20 0.2M
2025-07-07 23.53 23.60 23.10 23.35 0.2M
2025-07-04 23.45 23.60 23.30 23.53 0.0M
2025-07-03 23.30 23.60 23.30 23.35 0.0M
2025-07-02 23.58 23.70 23.20 23.63 0.0M
2025-07-01 23.30 23.65 23.25 23.45 0.0M
2025-06-30 23.53 23.85 23.30 23.58 0.0M
2025-06-27 23.15 23.65 23.05 23.20 0.0M
2025-06-26 23.53 23.75 23.10 23.00 0.0M
2025-06-25 23.63 23.75 23.40 23.58 0.0M
2025-06-24 24.10 24.10 23.50 23.78 0.0M
2025-06-23 23.53 23.95 23.45 23.53 0.0M
2025-06-20 23.25 23.65 23.30 23.45 0.0M
2025-06-19 23.25 23.40 23.05 23.20 0.0M
2025-06-18 23.53 23.60 23.25 23.35 0.0M
2025-06-17 23.00 23.60 22.90 23.25 0.0M
2025-06-16 23.93 24.00 23.55 23.83 0.0M
2025-06-13 23.58 23.90 23.50 23.58 0.0M
2025-06-12 23.83 23.95 23.60 23.83 0.0M
2025-06-11 24.30 24.50 23.55 24.00 0.0M
2025-06-10 24.20 24.40 23.95 24.15 0.0M
2025-06-09 24.58 24.75 24.00 24.40 0.0M
2025-06-06 25.05 25.25 24.25 24.58 0.0M
2025-06-05 24.73 25.30 24.70 25.15 0.0M
2025-06-04 24.40 24.80 24.20 24.58 0.0M
2025-06-03 24.45 24.50 24.05 24.40 0.0M
2025-06-02 23.73 24.60 23.65 24.40 0.0M
2025-05-30 24.00 24.30 23.65 23.83 0.0M
2025-05-29 24.20 24.30 23.80 24.20 0.0M
2025-05-28 24.40 24.60 24.20 24.45 0.0M
2025-05-27 24.25 24.60 24.00 24.25 0.0M
2025-05-26 24.20 24.50 23.40 24.20 0.0M
2025-05-23 23.35 23.60 23.15 23.25 0.0M
2025-05-22 23.53 23.55 23.20 23.45 0.0M
2025-05-21 23.58 23.80 23.25 23.53 0.0M
2025-05-20 23.73 23.90 23.50 23.78 0.0M
2025-05-19 23.45 23.75 23.40 23.45 0.0M
2025-05-16 23.35 23.65 23.40 23.40 0.0M
2025-05-15 23.35 23.50 23.20 23.30 0.0M
2025-05-14 23.53 23.65 23.10 23.10 0.0M
2025-05-13 23.53 23.80 23.45 23.53 0.0M
2025-05-12 23.58 23.70 23.45 23.53 0.0M
2025-05-09 23.20 23.50 23.15 23.20 0.0M
2025-05-08 23.20 23.30 23.10 23.10 0.0M
2025-05-07 23.20 23.30 23.00 23.15 0.0M
2025-05-06 23.20 23.30 23.05 23.20 0.0M
2025-05-05 23.20 23.20 22.90 23.20 0.0M
2025-05-02 23.05 23.10 22.70 22.88 0.0M
2025-05-01 22.58 22.58 22.58 22.58 0.0M
2025-04-30 22.63 22.95 22.50 22.58 0.0M
2025-04-29 22.58 22.65 22.45 22.45 0.0M
2025-04-28 22.53 22.60 22.30 22.53 0.0M
2025-04-25 22.40 22.60 22.35 22.45 0.0M
2025-04-24 22.25 22.45 22.20 22.30 0.0M
2025-04-23 22.20 22.45 22.15 22.20 0.0M
2025-04-22 22.15 22.25 22.00 22.10 0.0M
2025-04-17 21.88 22.15 21.65 21.78 0.0M
2025-04-16 21.53 21.90 21.40 21.68 0.0M
2025-04-15 21.05 21.40 21.20 21.20 0.0M
2025-04-14 21.10 21.20 21.00 21.01 0.0M
2025-04-11 21.15 21.15 20.50 20.64 0.0M
2025-04-10 21.10 21.40 20.75 21.10 0.0M
2025-04-09 20.64 20.65 20.20 20.39 0.0M
2025-04-08 20.40 21.15 20.25 20.78 0.0M
2025-04-07 20.77 21.00 20.15 20.36 0.0M
2025-04-04 22.10 22.35 21.10 21.25 0.0M
2025-04-03 22.00 22.45 21.95 22.40 0.0M
2025-04-02 21.83 22.00 21.70 21.83 0.0M
2025-04-01 21.45 21.80 21.40 21.45 0.0M
2025-03-31 21.68 22.00 21.45 21.35 0.0M
2025-03-28 21.83 22.15 21.75 21.83 0.0M
2025-03-27 21.68 21.75 21.50 21.58 0.0M
2025-03-26 21.68 21.75 21.60 21.58 0.0M
2025-03-25 21.68 21.80 21.55 21.68 0.0M
2025-03-24 21.78 21.90 21.50 21.78 0.0M
2025-03-21 21.93 22.05 21.50 21.88 0.0M
2025-03-20 22.25 22.45 21.85 21.83 0.0M
2025-03-19 22.30 22.50 22.15 22.25 0.0M
2025-03-18 22.53 22.60 22.15 22.53 0.0M
2025-03-17 22.10 22.55 22.05 22.30 0.0M
2025-03-14 22.00 22.20 21.90 22.00 0.0M
2025-03-13 21.73 21.95 21.70 21.73 0.0M
2025-03-12 21.78 21.90 21.65 21.78 0.0M
2025-03-11 21.73 21.90 21.60 21.68 0.0M
2025-03-10 21.88 22.00 21.65 21.88 0.0M
2025-03-07 21.73 21.85 21.65 21.68 0.0M
2025-03-06 22.10 22.30 21.40 21.73 0.0M
2025-03-05 21.88 22.05 21.75 21.88 0.0M
2025-03-04 21.83 22.20 21.55 21.63 0.0M
2025-03-03 22.20 22.65 21.85 22.05 0.0M
2025-02-28 22.68 23.40 22.65 23.30 0.0M
2025-02-27 23.00 23.00 22.60 22.63 0.0M
2025-02-26 23.20 23.45 22.45 23.15 0.0M
2025-02-25 23.20 23.45 23.25 23.30 0.0M
2025-02-24 23.35 23.45 23.20 23.35 0.0M
2025-02-21 22.83 23.35 22.75 23.00 0.0M
2025-02-20 23.35 23.55 22.85 23.00 0.0M
2025-02-19 23.20 23.60 23.25 23.40 0.0M
2025-02-18 23.53 23.55 23.30 23.45 0.0M
2025-02-17 23.00 23.70 22.95 23.35 0.0M
2025-02-14 22.53 22.65 22.30 22.30 0.0M
2025-02-13 22.30 22.65 22.25 22.30 0.0M
2025-02-12 22.88 22.95 22.45 22.78 0.0M
2025-02-11 23.05 23.10 22.85 23.05 0.0M
2025-02-10 22.88 23.05 22.75 22.93 0.0M
2025-02-07 23.20 23.20 22.80 23.15 0.0M
2025-02-06 23.30 23.30 23.05 23.10 0.0M
2025-02-05 22.73 23.10 22.65 22.68 0.0M
2025-02-04 22.78 22.90 22.70 22.63 0.0M
2025-02-03 23.10 23.15 22.75 23.00 0.0M
2025-01-31 22.93 23.35 22.90 23.00 0.0M
2025-01-30 22.83 23.00 22.70 22.78 0.0M
2025-01-29 22.68 22.85 22.50 22.53 0.0M
2025-01-28 22.58 22.75 22.50 22.53 0.0M
2025-01-27 22.58 22.70 22.45 22.53 0.0M
2025-01-24 22.58 22.70 22.35 22.58 0.0M
2025-01-23 22.30 22.50 22.30 22.30 0.0M
2025-01-22 23.05 23.05 22.20 22.73 0.0M
2025-01-21 22.88 23.00 22.50 22.68 0.0M
2025-01-20 22.83 23.00 22.60 22.73 0.0M
2025-01-17 22.30 22.70 22.25 22.73 0.0M
2025-01-16 22.05 22.20 21.95 22.10 0.0M
2025-01-15 21.83 21.85 21.60 21.78 0.0M
2025-01-14 21.58 21.60 21.25 21.40 0.0M
2025-01-13 21.58 21.65 21.45 21.53 0.2M
2025-01-10 21.63 21.70 21.30 21.45 0.6M
2025-01-09 21.73 21.80 21.55 21.68 0.0M
2025-01-08 22.00 22.05 21.45 21.68 0.0M
2025-01-07 22.15 22.40 21.90 22.05 0.3M
2025-01-06 22.88 22.95 22.05 22.10 0.0M
2025-01-03 22.45 22.75 22.40 22.53 0.2M
2025-01-02 22.20 22.45 22.10 22.40 0.0M