EVN Ag Historical Data - EVN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
EVN Ag (EVN)
EVN Ag (EVN) Historical

EVN Ag (EVN)

23.90

0.35

(1.49%)

Closed December 14 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.208768267223	23.95	24.1	22.8	3368	23.435106	DE
4	-1.1	-4.4	25	25.5	22.8	1918	23.92467214	DE
12	-5.8	-19.5286195286	29.7	29.7	22.8	2215	25.6994368	DE
26	-5.45	-18.5689948893	29.35	32	22.8	1701	27.33800677	DE
52	-2.25	-8.60420650096	26.15	32	22.75	1975	26.75018941	DE
156	-3.05	-11.3172541744	26.95	32	22.5	1955	26.3039	DE
260	5.22	27.9443254818	18.68	32	17.6	1369	26.02510449	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734125220	23.95	0.5	2.13	23.55	23.95	23.55	1244
1734038820	23.45	-0.25	-1.05	23.55	23.75	23.45	995
1733952420	23.7	-0.2	-0.84	23.95	24.1	23.55	2450
1733866020	23.9	1	4.37	22.95	24	22.9	5903
1733779620	22.9	-0.4	-1.72	23.4	23.55	22.8	5990
1733520420	23.3	-0.6	-2.51	23.95	23.95	23.25	1501
1733434020	23.9	0.45	1.92	23.3	23.9	23.3	2611
1733347620	23.45	-0.65	-2.70	24.15	24.3	23.25	3892
1733261220	24.1	-0.3	-1.23	24.5	24.5	24.1	1754
1733174820	24.4	0	0.00	24.3	24.55	24.25	2374
1732915620	24.4	-0.2	-0.81	24.55	24.6	24.4	599
1732829220	24.6	0.1	0.41	24.6	24.65	24.4	711
1732742820	24.5	0.1	0.41	24.45	24.65	24.4	548
1732656420	24.4	-0.6	-2.40	24.9	25	24.4	2514
1732570020	25	-0.1	-0.40	24.95	25.15	24.8	1313
1732310820	25.1	-0.15	-0.59	25.05	25.2	25	987
1732224420	25.25	0.8	3.27	24.35	25.25	24.35	453
1732138020	24.45	-0.2	-0.81	24.85	24.85	24.4	813
1732051620	24.65	-0.2	-0.80	25	25	24.6	886
1731965220	24.85	-0.35	-1.39	25.5	25.5	24.85	1217
1731705960	25.2	0.2	0.80	25	25.4	25	844
1731619560	25	0.55	2.25	24.4	25.1	24.35	870
1731533160	24.45	-0.2	-0.81	24.55	24.7	24.35	1229
1731446820	24.65	-0.45	-1.79	24.85	25.05	24.5	1649
1731360420	25.1	0.45	1.83	24.75	25.15	24.6	7652
1731101220	24.65	0.15	0.61	24.4	24.75	24.4	1708
1731014760	24.5	-0.05	-0.20	24.45	24.7	24.35	2466
1730928360	24.55	-0.45	-1.80	25	25.35	24.35	7683
1730841960	25	-0.15	-0.60	25.3	25.3	24.9	3723
1730755560	25.15	-0.45	-1.76	25.55	25.6	25.1	2873
1730496360	25.6	0.1	0.39	25.5	25.6	25.4	556
1730409960	25.5	-0.4	-1.54	25.75	25.85	25.45	2151
1730323560	25.9	-0.1	-0.38	25.9	26.2	25.9	742
1730237160	26	-0.25	-0.95	26.3	26.3	25.7	5567
1730150760	26.25	-0.2	-0.76	26.45	26.55	26.15	527
1729888020	26.45	0.5	1.93	25.9	26.45	25.9	1337
1729801560	25.95	-0.3	-1.14	26.4	26.4	25.75	2794
1729715160	26.25	-0.1	-0.38	26.35	26.65	26.2	744
1729628760	26.35	-0.2	-0.75	26.55	26.55	26.2	566
1729542360	26.55	-0.3	-1.12	26.85	27	26.5	1630
1729283160	26.85	0.05	0.19	26.85	27.05	26.8	673
1729196760	26.8	-0.15	-0.56	26.95	27.05	26.8	1098
1729110360	26.95	0.25	0.94	26.6	26.95	26.6	1122
1729023960	26.7	-0.3	-1.11	26.95	26.95	26.6	967
1728937620	27	0.1	0.37	26.95	27	26.5	2173
1728678360	26.9	0.05	0.19	26.85	26.9	26.65	457
1728591960	26.85	-0.2	-0.74	27.05	27.25	26.4	5844
1728505560	27.05	0.35	1.31	26.75	27.05	26.65	877
1728419160	26.7	0.3	1.14	26.3	27	26.25	1263
1728332760	26.4	-1	-3.65	27.35	27.35	26.15	4144
1728073560	27.4	0.2	0.74	27.1	27.4	26.7	2078
1727987220	27.2	0.2	0.74	27	27.2	26.75	2903
1727900820	27	-0.9	-3.23	27.8	27.9	26.9	2882
1727814420	27.9	-0.4	-1.41	28.4	28.4	26.9	6234
1727728020	28.3	0.05	0.18	28.3	28.45	28.15	784
1727468760	28.25	-0.3	-1.05	28.4	28.65	28.2	5477
1727382360	28.55	0.15	0.53	28.7	28.7	28.35	2675
1727295960	28.4	-0.45	-1.56	28.65	28.7	28.3	1204
1727209560	28.85	-0.2	-0.69	29.15	29.2	28.75	483
1727123160	29.05	0.15	0.52	28.9	29.3	28.75	402
1726864020	28.9	-0.9	-3.02	29.7	29.7	28.8	4339
1726777560	29.8	-0.95	-3.09	30.95	30.95	29.3	3997
1726691220	30.75	-0.25	-0.81	31.05	31.1	30.55	208
1726604760	31	-0.45	-1.43	31.5	31.6	31	292
1726518420	31.45	0.25	0.80	31.2	31.55	31.1	2470

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions