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
2023-12-29 28.35 28.45 28.25 28.25 0.0M
2023-12-28 28.45 28.45 28.05 28.35 0.0M
2023-12-27 28.45 28.50 28.35 28.40 0.0M
2023-12-22 28.35 28.40 28.30 28.30 0.1M
2023-12-21 28.00 28.25 27.93 27.93 0.0M
2023-12-20 28.10 28.25 27.95 28.05 0.0M
2023-12-19 28.15 28.15 27.80 28.05 0.0M
2023-12-18 27.95 28.20 27.80 27.88 0.0M
2023-12-15 27.40 28.20 27.40 28.15 0.0M
2023-12-14 27.00 27.50 26.95 27.35 0.1M
2023-12-13 26.70 26.80 26.45 26.52 0.0M
2023-12-12 26.80 26.95 26.50 26.82 0.0M
2023-12-11 27.10 27.30 26.75 27.05 0.0M
2023-12-08 27.20 27.20 26.95 27.05 0.0M
2023-12-07 27.20 27.20 27.05 27.15 0.0M
2023-12-06 27.25 27.30 27.15 27.30 0.0M
2023-12-05 27.10 27.30 27.00 27.00 0.0M
2023-12-04 27.35 27.40 27.15 27.20 0.0M
2023-12-01 27.05 27.30 26.95 27.00 0.0M
2023-11-30 27.00 27.05 26.85 26.88 0.0M
2023-11-29 27.25 27.25 26.85 27.15 0.0M
2023-11-28 27.20 27.20 27.05 27.05 0.0M
2023-11-27 26.95 27.10 26.95 27.00 0.0M
2023-11-24 26.75 27.05 26.75 26.82 0.0M
2023-11-23 26.90 26.90 26.60 26.88 0.0M
2023-11-22 26.75 26.75 26.68 26.68 0.0M
2023-11-21 26.95 26.95 26.55 26.88 0.0M
2023-11-20 27.20 27.30 26.85 26.85 0.0M
2023-11-17 27.35 27.45 27.20 27.30 0.0M
2023-11-16 27.30 27.30 27.05 27.05 0.0M
2023-11-15 26.90 27.15 26.88 26.88 0.0M
2023-11-14 26.35 26.50 26.15 26.30 0.0M
2023-11-13 26.45 26.45 26.05 26.40 0.0M
2023-11-10 26.20 26.35 26.15 26.15 0.0M
2023-11-09 25.85 26.30 25.80 25.82 0.0M
2023-11-08 25.65 26.00 25.65 25.82 0.0M
2023-11-07 26.00 26.00 25.70 25.85 0.0M
2023-11-06 26.30 26.30 25.75 26.20 0.0M
2023-11-03 26.10 26.25 26.10 26.15 0.0M
2023-11-02 25.95 26.20 25.88 25.88 0.2M
2023-11-01 25.75 25.80 25.57 25.57 0.0M
2023-10-31 25.55 25.70 25.52 25.52 0.0M
2023-10-30 25.35 25.70 25.30 25.30 0.0M
2023-10-27 24.85 25.35 24.85 25.30 0.0M
2023-10-25 24.85 25.00 24.82 24.82 0.0M
2023-10-24 24.85 24.85 24.75 24.82 0.0M
2023-10-23 24.65 24.75 24.35 24.62 0.0M
2023-10-20 24.75 24.90 24.62 24.62 0.0M
2023-10-19 24.75 25.00 24.73 24.73 0.0M
2023-10-18 24.75 24.95 24.73 24.73 0.0M
2023-10-17 24.90 24.90 24.65 24.82 0.4M
2023-10-16 24.85 25.00 24.75 24.88 0.0M
2023-10-13 24.90 25.00 24.90 24.93 0.0M
2023-10-12 25.20 25.20 24.85 25.10 0.0M
2023-10-11 24.95 25.00 24.75 24.77 0.0M
2023-10-10 24.55 24.70 24.55 24.62 0.0M
2023-10-09 24.65 24.65 24.45 24.62 0.0M
2023-10-06 24.45 24.60 24.35 24.50 0.0M
2023-10-05 24.65 24.75 24.35 24.68 0.0M
2023-10-04 24.50 24.75 24.40 24.40 0.0M
2023-10-03 24.90 25.00 24.45 24.68 0.0M
2023-10-02 25.50 25.50 24.70 24.88 0.0M
2023-09-29 25.15 25.40 25.05 25.30 0.0M
2023-09-28 24.95 25.00 24.70 24.88 0.0M
2023-09-27 25.05 25.05 24.40 24.82 0.0M
2023-09-26 25.00 25.05 24.62 24.62 0.0M
2023-09-25 24.60 24.90 24.60 24.62 0.0M
2023-09-22 24.55 24.75 24.50 24.62 0.0M
2023-09-21 24.65 24.75 24.55 24.68 0.0M
2023-09-20 24.30 24.80 24.30 24.35 0.0M
2023-09-19 24.25 24.30 24.10 24.10 0.0M
2023-09-18 24.15 24.70 23.85 24.20 0.0M
2023-09-15 23.90 24.20 23.73 23.73 0.0M
2023-09-14 23.40 23.77 23.35 23.77 0.0M
2023-09-13 23.35 23.40 23.05 23.25 0.0M
2023-09-12 23.15 23.40 23.10 23.20 0.0M
2023-09-11 23.20 23.30 23.15 23.25 0.0M
2023-09-08 23.20 23.20 23.00 23.10 0.0M
2023-09-07 23.00 23.20 22.77 22.77 0.0M
2023-09-06 22.85 23.05 22.85 22.88 0.0M
2023-09-05 22.90 23.05 22.77 22.77 0.0M
2023-09-04 23.00 23.00 22.70 22.82 0.0M
2023-09-01 22.90 22.95 22.65 22.73 0.0M
2023-08-31 22.65 22.90 22.52 22.52 0.0M
2023-08-30 22.35 22.50 22.35 22.40 0.0M
2023-08-29 22.20 22.40 22.00 22.00 0.0M
2023-08-25 21.90 21.90 21.80 21.82 0.0M
2023-08-24 21.85 21.85 21.70 21.82 0.0M
2023-08-23 21.65 21.90 21.65 21.68 0.0M
2023-08-22 21.50 21.70 21.30 21.30 0.0M
2023-08-21 21.45 21.50 21.20 21.40 0.0M
2023-08-18 21.80 21.80 21.35 21.52 0.0M
2023-08-17 21.50 21.70 21.50 21.68 0.0M
2023-08-16 21.85 21.85 21.62 21.62 0.0M
2023-08-15 21.75 21.75 21.60 21.73 0.0M
2023-08-14 21.55 21.75 21.55 21.57 0.0M
2023-08-11 21.70 21.70 21.57 21.57 0.0M
2023-08-10 21.50 21.70 21.45 21.45 0.0M
2023-08-09 21.50 21.55 21.30 21.45 0.0M
2023-08-08 21.45 21.50 21.35 21.50 0.0M
2023-08-07 21.30 21.50 21.30 21.40 0.5M
2023-08-04 21.45 21.55 21.35 21.35 0.0M
2023-08-03 21.50 21.50 21.25 21.30 0.0M
2023-08-02 21.50 21.50 21.25 21.30 0.0M
2023-08-01 21.60 21.62 21.35 21.62 0.0M
2023-07-31 21.65 21.70 21.55 21.62 0.0M
2023-07-28 21.55 21.65 21.40 21.52 0.0M
2023-07-27 21.60 21.70 21.40 21.57 0.0M
2023-07-26 21.60 21.60 21.40 21.52 0.0M
2023-07-25 21.45 21.55 21.40 21.55 0.0M
2023-07-24 21.35 21.50 21.35 21.50 0.0M
2023-07-21 21.20 21.35 21.20 21.25 0.0M
2023-07-20 21.10 21.15 21.00 21.05 0.0M
2023-07-19 21.05 21.10 20.71 20.71 0.0M
2023-07-18 20.60 20.90 20.60 20.64 0.0M
2023-07-17 20.85 20.95 20.65 20.82 0.0M
2023-07-14 20.95 20.95 20.78 20.78 0.0M
2023-07-13 20.75 21.00 20.75 20.82 0.0M
2023-07-12 20.35 20.80 20.35 20.67 0.0M
2023-07-11 20.65 20.75 20.55 20.59 0.0M
2023-07-10 20.70 20.80 20.55 20.64 0.0M
2023-07-07 20.60 20.75 20.45 20.67 0.0M
2023-07-06 20.90 21.15 20.90 20.96 0.0M
2023-07-05 20.75 20.90 20.75 20.82 0.0M
2023-07-04 20.75 20.87 20.75 20.87 0.0M
2023-07-03 20.55 20.80 20.54 20.54 0.0M
2023-06-30 20.20 20.35 20.14 20.14 0.0M
2023-06-29 20.00 20.15 19.94 20.02 0.0M
2023-06-28 20.10 20.20 20.00 20.07 0.0M
2023-06-27 19.86 20.05 19.78 20.05 0.0M
2023-06-26 20.05 20.05 19.70 20.02 0.0M
2023-06-23 19.98 20.05 19.90 19.96 0.0M
2023-06-22 20.15 20.30 19.96 20.20 0.0M
2023-06-21 20.45 20.50 20.25 20.39 0.0M
2023-06-20 20.45 20.60 20.45 20.52 0.0M
2023-06-19 20.80 20.80 20.50 20.68 0.0M
2023-06-16 20.80 21.00 20.75 20.78 0.0M
2023-06-15 20.90 21.00 20.75 20.87 0.0M
2023-06-14 21.00 21.00 20.95 20.95 0.0M
2023-06-13 20.90 21.05 20.85 20.87 0.0M
2023-06-12 20.90 21.00 20.75 20.82 0.0M
2023-06-09 20.70 20.70 20.64 20.64 0.0M
2023-06-08 20.50 20.80 20.43 20.43 0.0M
2023-06-07 20.60 20.60 20.25 20.52 0.0M
2023-06-06 20.70 20.80 20.70 20.73 0.0M
2023-06-05 20.80 20.85 20.70 20.78 0.0M
2023-06-02 20.95 20.95 20.50 20.55 0.0M
2023-06-01 20.90 20.90 20.80 20.87 0.0M
2023-05-31 20.95 21.05 20.80 21.00 0.0M
2023-05-30 20.90 21.10 20.90 21.05 0.0M
2023-05-26 21.35 21.35 20.70 20.96 0.0M
2023-05-25 21.70 21.70 21.30 21.30 0.0M
2023-05-24 22.10 22.10 21.60 21.62 0.0M
2023-05-23 22.50 22.50 22.25 22.25 0.0M
2023-05-22 22.30 22.60 22.15 22.20 0.0M
2023-05-19 22.05 22.35 22.05 22.15 0.0M
2023-05-18 22.40 22.40 22.00 22.00 0.0M
2023-05-17 22.25 22.75 21.95 22.40 0.0M
2023-05-16 22.80 22.90 22.45 22.82 0.0M
2023-05-15 22.95 23.00 22.65 22.88 0.0M
2023-05-12 22.95 23.10 22.85 23.10 0.0M
2023-05-11 23.00 23.15 22.80 23.05 0.0M
2023-05-10 23.00 23.00 22.60 22.88 0.1M
2023-05-09 22.90 23.05 22.90 23.00 0.0M
2023-05-05 22.20 22.73 22.20 22.73 0.0M
2023-05-04 21.90 22.20 21.90 22.20 0.0M
2023-05-03 21.85 21.90 21.68 21.68 0.0M
2023-05-02 21.85 21.90 21.60 21.77 0.0M
2023-04-28 21.75 21.85 21.50 21.62 0.0M
2023-04-27 21.45 21.50 21.25 21.25 0.0M
2023-04-26 21.30 21.45 21.15 21.15 0.0M
2023-04-25 21.40 21.40 21.25 21.30 0.0M
2023-04-24 21.25 21.40 21.25 21.40 0.0M
2023-04-21 21.40 21.40 21.15 21.20 0.0M
2023-04-20 21.25 21.30 21.02 21.02 0.0M
2023-04-19 21.30 21.35 21.10 21.10 0.0M
2023-04-18 20.95 21.35 20.95 21.00 0.0M
2023-04-17 21.20 21.25 21.05 21.15 0.0M
2023-04-14 21.00 21.25 21.00 21.02 0.0M
2023-04-13 21.05 21.25 21.00 21.25 0.0M
2023-04-12 21.50 21.50 21.05 21.35 0.0M
2023-04-11 20.80 21.40 20.80 21.15 0.0M
2023-04-06 20.65 20.70 20.39 20.39 0.0M
2023-04-05 20.45 20.45 20.25 20.25 0.0M
2023-04-04 20.55 20.55 20.35 20.52 0.0M
2023-04-03 20.60 20.62 20.30 20.62 0.0M
2023-03-31 20.35 20.55 20.35 20.39 0.0M
2023-03-30 20.15 20.30 20.02 20.02 0.0M
2023-03-29 19.78 19.90 19.78 19.81 0.0M
2023-03-28 20.10 20.10 19.72 20.01 0.0M
2023-03-27 20.00 20.11 19.68 20.11 0.0M
2023-03-24 20.70 20.70 19.91 19.91 0.0M
2023-03-23 20.65 20.75 20.55 20.68 0.0M
2023-03-22 20.85 20.85 20.60 20.82 0.0M
2023-03-21 20.75 20.95 20.68 20.68 0.0M
2023-03-20 20.55 20.75 20.39 20.39 0.0M
2023-03-17 21.00 21.00 20.50 20.82 0.4M
2023-03-16 20.60 20.85 20.54 20.54 0.0M
2023-03-15 21.20 21.20 20.50 20.91 0.0M
2023-03-14 20.40 20.95 20.40 20.82 0.0M
2023-03-13 20.50 20.60 20.30 20.40 0.0M
2023-03-10 20.45 20.60 20.40 20.40 0.0M
2023-03-09 20.50 20.50 20.43 20.43 0.0M
2023-03-08 20.40 20.65 20.30 20.30 0.0M
2023-03-07 20.45 20.50 20.30 20.30 0.0M
2023-03-06 20.50 20.50 20.20 20.43 0.0M
2023-03-03 20.40 20.45 20.25 20.39 0.0M
2023-03-02 20.25 20.40 20.15 20.16 0.0M
2023-03-01 20.75 20.80 20.25 20.25 0.0M
2023-02-28 20.65 20.91 20.60 20.91 0.0M
2023-02-27 20.80 20.80 20.60 20.68 0.0M
2023-02-24 20.85 20.90 20.55 20.82 0.0M
2023-02-23 20.55 20.95 20.55 20.82 0.0M
2023-02-22 21.00 21.15 20.90 20.91 0.0M
2023-02-21 20.65 21.60 20.65 21.10 0.0M
2023-02-20 19.98 20.20 19.88 20.16 0.0M
2023-02-17 19.20 19.76 19.20 19.63 0.0M
2023-02-16 19.12 19.54 19.02 19.35 0.0M
2023-02-15 18.94 19.00 18.88 19.00 0.0M
2023-02-14 19.02 19.10 18.88 18.96 0.0M
2023-02-13 18.96 19.02 18.80 18.82 0.0M
2023-02-10 19.02 19.02 18.80 18.94 0.0M
2023-02-09 19.28 19.28 18.94 19.24 0.0M
2023-02-08 19.22 19.24 19.04 19.24 0.0M
2023-02-07 19.06 19.16 18.82 19.01 0.0M
2023-02-06 19.96 19.96 19.42 19.43 0.0M
2023-02-03 19.56 19.78 19.52 19.53 0.1M
2023-02-02 19.60 19.72 19.42 19.54 0.0M
2023-02-01 19.42 19.48 19.40 19.44 0.0M
2023-01-31 19.42 19.48 19.32 19.39 0.0M
2023-01-30 19.28 19.40 19.26 19.34 0.0M
2023-01-27 19.30 19.30 19.16 19.20 0.0M
2023-01-26 19.36 19.36 19.10 19.20 0.0M
2023-01-25 19.24 19.28 18.90 19.16 0.0M
2023-01-24 19.22 19.22 18.82 18.98 0.1M
2023-01-23 18.18 18.86 18.18 18.80 0.0M
2023-01-20 18.20 18.20 17.82 18.08 0.0M
2023-01-19 17.94 18.04 17.74 18.04 0.0M
2023-01-18 18.20 18.20 17.94 18.16 0.0M
2023-01-17 18.28 18.28 17.94 18.25 0.0M
2023-01-16 18.22 18.26 18.04 18.18 0.0M
2023-01-13 18.10 18.16 18.04 18.04 0.0M
2023-01-12 17.86 18.10 17.80 17.93 0.0M
2023-01-11 18.00 18.00 17.82 17.85 0.0M
2023-01-10 17.90 18.02 17.72 17.91 0.0M
2023-01-09 18.02 18.04 17.76 17.92 0.1M
2023-01-06 17.66 17.86 17.46 17.64 0.0M
2023-01-05 17.56 17.87 17.56 17.87 0.0M
2023-01-04 17.90 17.98 17.45 17.45 0.0M
2023-01-03 17.20 17.82 17.20 17.74 0.0M