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
2021-12-30 26.70 26.82 26.65 26.82 0.0M
2021-12-29 26.95 26.95 26.80 26.82 0.0M
2021-12-23 26.60 26.75 26.45 26.57 0.0M
2021-12-22 26.70 27.10 26.70 27.10 0.0M
2021-12-21 26.95 27.30 26.95 27.20 0.0M
2021-12-20 26.20 27.00 26.10 26.73 0.0M
2021-12-17 27.80 27.80 26.60 27.05 0.0M
2021-12-16 26.85 27.82 26.70 27.82 0.0M
2021-12-15 26.20 26.50 26.20 26.45 0.0M
2021-12-14 26.70 26.70 26.10 26.20 0.0M
2021-12-13 27.35 27.35 26.65 26.82 0.0M
2021-12-10 26.90 27.50 26.75 27.15 0.0M
2021-12-09 26.50 27.10 26.50 27.00 0.0M
2021-12-08 26.30 26.75 26.30 26.52 0.0M
2021-12-07 26.45 26.55 26.35 26.35 0.0M
2021-12-06 25.45 25.75 25.30 25.57 0.0M
2021-12-03 25.20 25.52 25.20 25.52 0.0M
2021-12-02 25.55 25.62 25.40 25.62 0.0M
2021-12-01 25.85 25.85 25.52 25.52 0.0M
2021-11-30 25.10 25.77 25.10 25.77 0.0M
2021-11-29 24.90 25.52 24.90 25.52 0.0M
2021-11-26 25.05 25.20 25.00 25.20 0.0M
2021-11-25 24.75 25.77 24.75 25.77 0.0M
2021-11-24 24.60 24.80 24.52 24.52 0.0M
2021-11-23 24.60 24.65 24.35 24.62 0.0M
2021-11-22 24.75 24.80 24.57 24.57 0.0M
2021-11-19 25.20 25.20 24.45 24.45 0.0M
2021-11-18 25.30 25.45 25.15 25.25 0.0M
2021-11-17 25.25 25.35 25.20 25.35 0.0M
2021-11-16 25.10 25.45 25.00 25.15 0.0M
2021-11-15 25.30 25.30 25.10 25.20 0.1M
2021-11-12 24.75 25.30 24.70 25.30 0.0M
2021-11-11 24.60 24.90 24.60 24.68 0.0M
2021-11-10 24.75 24.75 24.65 24.68 0.0M
2021-11-09 25.05 25.20 24.65 25.20 0.0M
2021-11-08 24.95 25.30 24.82 24.82 0.0M
2021-11-05 24.85 24.85 24.60 24.62 0.0M
2021-11-04 24.60 25.15 24.60 25.10 0.0M
2021-11-03 24.75 24.88 24.55 24.88 0.0M
2021-11-02 24.25 24.45 24.20 24.45 0.0M
2021-11-01 24.70 24.70 24.40 24.57 0.0M
2021-10-29 24.95 24.95 24.40 24.77 0.0M
2021-10-28 25.10 25.20 25.10 25.20 0.0M
2021-10-27 25.40 25.50 25.30 25.30 0.0M
2021-10-25 25.25 25.35 25.20 25.20 0.0M
2021-10-22 24.95 25.25 24.95 25.15 0.0M
2021-10-21 24.75 24.80 24.52 24.52 0.0M
2021-10-20 24.20 24.40 24.20 24.30 0.0M
2021-10-19 24.40 24.50 24.30 24.32 0.0M
2021-10-18 24.15 24.25 24.10 24.10 0.0M
2021-10-15 24.25 24.30 24.10 24.10 0.0M
2021-10-14 24.20 24.20 24.05 24.10 0.0M
2021-10-13 23.65 24.00 23.62 23.62 0.0M
2021-10-12 23.80 23.80 23.73 23.73 0.0M
2021-10-11 23.15 23.30 23.15 23.30 0.0M
2021-10-08 23.40 23.45 23.25 23.45 0.0M
2021-10-07 23.55 23.73 23.45 23.73 0.1M
2021-10-06 23.65 23.65 23.45 23.62 0.0M
2021-10-05 23.80 23.90 23.50 23.88 0.0M
2021-10-04 23.55 23.60 23.45 23.57 0.0M
2021-10-01 23.05 23.75 23.05 23.73 0.0M
2021-09-30 23.65 23.65 22.95 23.10 0.0M
2021-09-29 23.70 23.70 23.50 23.52 0.0M
2021-09-28 23.25 23.25 23.00 23.00 0.0M
2021-09-27 23.60 23.60 23.50 23.57 0.0M
2021-09-24 23.45 23.45 23.20 23.20 0.0M
2021-09-23 24.05 24.15 23.80 23.85 0.0M
2021-09-22 23.80 23.88 23.75 23.88 0.0M
2021-09-21 23.50 23.75 23.35 23.52 0.0M
2021-09-20 23.60 23.80 23.40 23.40 0.0M
2021-09-17 24.20 24.30 24.10 24.30 0.0M
2021-09-16 24.60 24.60 24.15 24.40 0.0M
2021-09-15 24.85 24.90 24.45 24.57 0.0M
2021-09-14 24.40 24.80 24.30 24.30 0.0M
2021-09-13 24.30 24.50 24.25 24.25 0.0M
2021-09-10 24.30 24.35 24.15 24.25 0.1M
2021-09-09 24.15 24.52 24.10 24.52 0.0M
2021-09-08 24.35 24.35 24.30 24.30 0.0M
2021-09-07 24.35 24.40 24.20 24.20 0.3M
2021-09-06 24.55 24.55 24.10 24.10 0.0M
2021-09-03 24.40 24.85 24.30 24.30 0.0M
2021-09-02 23.30 24.45 23.30 24.35 0.1M
2021-09-01 22.70 23.10 22.70 23.05 0.0M
2021-08-31 22.00 22.60 22.00 22.40 0.0M
2021-08-27 21.85 22.15 21.77 21.77 0.0M
2021-08-26 22.00 22.05 21.90 22.05 0.0M
2021-08-25 22.12 22.20 22.05 22.15 0.0M
2021-08-24 22.10 22.10 22.10 22.10 0.0M
2021-08-23 21.70 22.15 21.70 21.88 0.0M
2021-08-20 22.20 22.20 21.75 22.00 0.0M
2021-08-19 21.90 22.20 21.90 22.20 0.0M
2021-08-18 21.30 21.95 21.30 21.93 0.0M
2021-08-17 21.15 21.25 21.05 21.05 0.0M
2021-08-16 21.05 21.10 20.93 20.93 0.0M
2021-08-13 21.10 21.10 20.96 20.96 0.0M
2021-08-12 21.10 21.10 21.00 21.00 0.0M
2021-08-11 21.05 21.10 20.85 20.93 0.0M
2021-08-10 20.50 20.95 20.50 20.62 0.0M
2021-08-09 20.45 20.75 20.45 20.55 0.0M
2021-08-06 20.35 20.70 20.35 20.39 0.0M
2021-08-05 20.65 20.65 20.45 20.59 0.0M
2021-08-04 20.60 20.65 20.50 20.54 0.0M
2021-08-03 20.60 20.65 20.50 20.59 0.0M
2021-08-02 20.75 20.75 20.60 20.64 0.0M
2021-07-30 20.85 20.85 20.50 20.78 0.0M
2021-07-29 21.17 21.20 20.85 21.00 0.0M
2021-07-28 20.45 20.75 20.45 20.49 0.0M
2021-07-27 20.55 20.55 20.35 20.43 0.0M
2021-07-26 20.40 20.55 20.39 20.39 0.0M
2021-07-23 20.10 20.50 20.10 20.11 0.0M
2021-07-22 20.20 20.45 20.00 20.00 0.0M
2021-07-21 19.96 20.15 19.86 19.86 0.0M
2021-07-20 19.60 19.94 19.60 19.63 0.0M
2021-07-19 19.82 19.82 19.54 19.54 0.0M
2021-07-16 20.15 20.15 20.05 20.10 0.0M
2021-07-15 20.35 20.35 20.10 20.34 0.0M
2021-07-14 20.40 20.40 20.30 20.30 0.0M
2021-07-13 20.35 20.40 20.25 20.29 0.0M
2021-07-12 20.35 20.45 20.34 20.34 0.0M
2021-07-09 20.35 20.35 20.25 20.29 0.0M
2021-07-08 20.60 20.60 20.25 20.36 0.0M
2021-07-07 20.85 20.90 20.59 20.59 0.0M
2021-07-06 20.25 20.70 20.25 20.29 0.0M
2021-07-05 20.40 20.54 20.35 20.54 0.0M
2021-07-02 19.96 20.40 19.94 20.40 0.0M
2021-07-01 20.05 20.07 19.90 20.07 0.0M
2021-06-30 19.84 20.16 19.84 20.16 0.0M
2021-06-29 19.98 20.30 19.98 20.02 0.0M
2021-06-28 19.90 19.98 19.86 19.91 0.0M
2021-06-25 20.00 20.00 19.86 19.95 0.0M
2021-06-24 19.86 20.05 19.77 19.77 0.0M
2021-06-23 19.88 19.96 19.74 19.96 0.0M
2021-06-22 20.15 20.25 19.96 20.20 0.0M
2021-06-21 20.15 20.25 19.95 19.95 0.0M
2021-06-18 20.50 20.50 20.00 20.00 0.0M
2021-06-17 20.35 20.35 20.15 20.25 0.0M
2021-06-16 20.70 20.70 20.45 20.54 0.0M
2021-06-15 20.55 20.60 20.35 20.49 0.0M
2021-06-14 20.45 20.50 20.29 20.29 0.0M
2021-06-11 20.35 20.35 20.20 20.29 0.0M
2021-06-10 20.10 20.30 20.10 20.25 0.0M
2021-06-09 20.25 20.30 20.25 20.30 0.0M
2021-06-08 20.20 20.40 20.10 20.10 0.0M
2021-06-07 20.15 20.20 20.10 20.20 0.0M
2021-06-04 20.15 20.20 20.10 20.10 0.0M
2021-06-03 20.00 20.10 19.94 19.96 0.0M
2021-06-02 19.88 19.88 19.77 19.77 0.0M
2021-06-01 20.05 20.25 19.98 20.01 0.0M
2021-05-28 20.15 20.25 20.02 20.02 0.0M
2021-05-27 20.30 20.30 19.88 20.14 0.0M
2021-05-26 20.60 20.60 20.25 20.54 0.0M
2021-05-25 20.45 20.50 20.40 20.43 0.0M
2021-05-21 20.05 20.45 19.94 20.29 0.0M
2021-05-20 19.88 20.00 19.68 19.73 0.0M
2021-05-19 19.68 19.78 19.52 19.59 0.0M
2021-05-18 20.10 20.10 19.82 19.82 0.0M
2021-05-17 20.10 20.25 19.98 20.21 0.0M
2021-05-14 19.84 20.05 19.77 19.77 0.0M
2021-05-13 19.38 19.78 19.34 19.65 0.0M
2021-05-12 19.36 19.70 19.36 19.52 0.0M
2021-05-11 19.30 19.34 19.30 19.34 0.0M
2021-05-10 19.60 19.70 19.46 19.55 0.0M
2021-05-07 19.18 19.56 19.18 19.32 0.0M
2021-05-06 19.28 19.30 19.24 19.30 0.0M
2021-05-05 19.14 19.20 19.06 19.07 0.0M
2021-05-04 19.00 19.18 19.00 19.06 0.0M
2021-04-30 19.32 19.32 18.96 19.16 0.0M
2021-04-29 19.52 19.54 19.39 19.44 0.0M
2021-04-28 19.30 19.56 19.20 19.37 0.0M
2021-04-27 19.18 19.41 19.10 19.41 0.0M
2021-04-26 18.88 19.18 18.80 19.16 0.0M
2021-04-23 18.76 18.92 18.70 18.77 0.0M
2021-04-22 18.26 18.95 18.24 18.95 0.0M
2021-04-21 18.16 18.22 18.12 18.22 0.0M
2021-04-20 18.54 18.54 18.30 18.43 0.0M
2021-04-19 18.80 18.80 18.64 18.72 0.0M
2021-04-16 18.42 18.76 18.42 18.55 0.1M
2021-04-15 18.44 18.46 18.30 18.42 0.0M
2021-04-14 18.66 18.66 18.46 18.55 0.0M
2021-04-13 18.72 18.72 18.58 18.68 0.0M
2021-04-12 18.70 18.80 18.58 18.71 0.0M
2021-04-09 18.56 18.66 18.54 18.60 0.0M
2021-04-08 18.64 18.70 18.48 18.60 0.0M
2021-04-07 18.64 18.76 18.64 18.68 0.0M
2021-04-06 18.78 18.78 18.40 18.64 0.0M
2021-04-01 18.36 18.78 18.36 18.73 0.0M
2021-03-31 18.56 18.56 18.30 18.45 0.0M
2021-03-30 18.70 18.70 18.56 18.67 0.0M
2021-03-29 19.02 19.02 18.68 18.81 0.0M
2021-03-26 18.50 19.02 18.38 18.97 0.0M
2021-03-25 18.44 18.46 18.08 18.34 0.0M
2021-03-24 18.58 18.58 18.44 18.53 0.0M
2021-03-23 18.58 18.72 18.46 18.60 0.0M
2021-03-22 18.70 18.70 18.36 18.61 0.0M
2021-03-19 18.30 18.66 18.30 18.57 0.0M
2021-03-18 18.55 18.55 18.32 18.36 0.0M
2021-03-17 18.80 18.80 18.40 18.55 0.0M
2021-03-16 18.98 19.04 18.92 18.94 0.0M
2021-03-15 18.68 19.10 18.68 18.91 0.0M
2021-03-12 18.64 18.74 18.52 18.66 0.0M
2021-03-11 18.24 18.76 18.24 18.65 0.0M
2021-03-10 18.06 18.18 17.86 18.08 0.0M
2021-03-09 17.74 18.09 17.74 18.09 0.0M
2021-03-08 17.58 17.68 17.50 17.67 0.1M
2021-03-05 17.57 17.80 17.50 17.54 0.0M
2021-03-04 17.76 17.80 17.71 17.80 0.0M
2021-03-03 18.00 18.00 17.70 17.83 0.1M
2021-03-02 18.07 18.10 17.84 17.91 0.0M
2021-03-01 18.04 18.06 17.92 18.03 0.1M
2021-02-26 18.00 18.10 17.80 17.92 0.1M
2021-02-25 18.38 18.46 18.16 18.24 0.0M
2021-02-24 18.56 18.56 18.16 18.32 0.0M
2021-02-23 18.02 18.18 18.00 18.17 0.0M
2021-02-22 18.54 18.54 18.34 18.44 0.0M
2021-02-19 18.60 18.82 18.58 18.64 0.1M
2021-02-18 18.78 18.84 18.78 18.84 0.0M
2021-02-17 18.62 18.80 18.56 18.70 0.0M
2021-02-16 18.78 18.83 18.72 18.83 0.4M
2021-02-15 18.55 18.98 18.55 18.88 0.0M
2021-02-12 19.12 19.16 18.50 18.59 0.0M
2021-02-11 19.52 19.52 19.40 19.43 0.0M
2021-02-10 19.66 19.72 19.56 19.61 0.0M
2021-02-09 20.05 20.05 19.54 19.62 0.0M
2021-02-08 20.45 20.45 20.25 20.30 0.0M
2021-02-05 20.20 20.35 20.20 20.25 0.0M
2021-02-04 20.20 20.30 20.10 20.12 0.0M
2021-02-03 19.48 20.30 19.40 20.22 0.0M
2021-02-02 19.52 19.54 19.38 19.38 0.0M
2021-02-01 19.46 19.58 19.30 19.47 0.0M
2021-01-29 19.14 19.20 19.14 19.20 0.0M
2021-01-28 18.62 19.22 18.62 19.14 0.0M
2021-01-27 19.54 19.54 18.96 19.04 0.0M
2021-01-26 20.60 20.60 19.90 20.01 0.5M
2021-01-25 20.55 21.15 20.45 20.61 0.6M
2021-01-22 20.80 20.85 20.30 20.47 0.0M
2021-01-21 20.85 21.50 20.80 21.02 0.1M
2021-01-20 20.45 20.80 20.45 20.80 0.0M
2021-01-19 19.86 20.60 19.86 20.60 0.0M
2021-01-18 19.72 19.72 19.70 19.70 0.0M
2021-01-15 19.90 19.90 19.73 19.73 0.0M
2021-01-14 19.40 20.00 19.32 19.88 0.0M
2021-01-13 18.92 19.30 18.92 19.08 0.0M
2021-01-12 18.52 19.06 18.52 19.04 0.0M
2021-01-11 18.40 18.86 18.40 18.63 0.0M
2021-01-08 18.42 18.48 18.34 18.35 0.0M
2021-01-07 18.38 18.40 18.28 18.28 0.0M
2021-01-06 17.76 18.07 17.76 17.96 0.0M
2021-01-05 17.76 17.94 17.76 17.78 0.0M
2021-01-04 17.88 18.08 17.74 18.00 0.0M