Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Eviso SpA (6Z8.DU)

10.04
+0.19
+(1.93%)
As of April 25 at 4:00:19 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.000.000.0010.0410.04-
Apr 24, 20259.719.859.719.859.85-
Apr 23, 20259.469.839.469.839.83-
Apr 22, 20259.069.339.069.339.33-
Apr 17, 20259.559.659.289.289.28-
Apr 16, 20259.519.589.499.589.58-
Apr 15, 20259.439.579.439.579.57-
Apr 14, 20259.109.419.109.419.41-
Apr 11, 20259.059.199.059.109.10-
Apr 10, 20258.929.188.929.189.18-
Apr 9, 20258.769.018.768.988.98-
Apr 8, 20258.709.118.709.119.11-
Apr 7, 20258.948.948.048.688.68-
Apr 4, 20259.149.148.928.928.92-
Apr 3, 20258.989.128.849.129.12-
Apr 2, 20259.449.449.129.129.12-
Apr 1, 20259.149.409.149.409.40-
Mar 31, 20259.669.749.669.749.74-
Mar 28, 20259.9810.009.769.769.76-
Mar 27, 202510.2010.209.949.949.942,000
Mar 26, 20259.8410.309.8410.3010.30-
Mar 25, 20259.829.889.789.889.88-
Mar 24, 20259.9810.109.749.749.74-
Mar 21, 20259.7010.209.7010.2010.20-
Mar 20, 202510.5510.7510.2010.2010.20-
Mar 19, 202511.0511.0510.7510.7510.75-
Mar 18, 202511.1511.1510.8010.8010.80-
Mar 17, 202510.6511.2010.6511.2011.20-
Mar 14, 202510.7511.1010.7010.7010.70-
Mar 13, 202510.2510.6510.1510.6510.65-
Mar 12, 20259.9810.259.9810.2010.20-
Mar 11, 20259.8210.359.8210.3510.35200
Mar 10, 20259.2210.009.2210.0010.00-
Mar 7, 20259.029.168.769.169.16-
Mar 6, 20258.729.088.729.089.08-
Mar 5, 20258.468.708.468.708.70-
Mar 4, 20258.788.948.568.568.5611
Mar 3, 20258.628.808.628.728.72-
Feb 28, 20258.068.648.068.648.64-
Feb 27, 20258.088.127.988.128.12-
Feb 26, 20257.988.167.988.168.16-
Feb 25, 20258.168.208.168.168.16-
Feb 24, 20258.068.228.068.228.22-
Feb 21, 20257.948.187.948.148.14-
Feb 20, 20258.268.268.208.208.20-
Feb 19, 20258.288.288.248.248.24-
Feb 18, 20258.268.308.268.308.30-
Feb 17, 20258.228.388.228.388.38-
Feb 14, 20257.968.207.968.208.20-
Feb 13, 20257.868.047.848.048.04-
Feb 12, 20257.687.827.687.827.82-
Feb 11, 20257.727.767.727.767.76-
Feb 10, 20257.707.787.707.787.78-
Feb 7, 20257.847.847.747.747.74-
Feb 6, 20257.867.867.827.827.82-
Feb 5, 20257.867.907.867.907.90-
Feb 4, 20257.727.927.727.927.92-
Feb 3, 20257.747.867.747.867.86-
Jan 31, 20257.887.987.887.927.92-
Jan 30, 20257.867.947.867.927.92-
Jan 29, 20257.667.927.667.927.92-
Jan 28, 20257.127.707.127.707.70-
Jan 27, 20257.307.307.227.247.24-
Jan 24, 20257.267.307.267.307.30-
Jan 23, 20257.367.427.367.407.40-
Jan 22, 20257.227.427.227.427.42-
Jan 21, 20257.167.387.167.387.38-
Jan 20, 20257.127.267.127.267.26-
Jan 17, 20257.247.367.247.367.3650
Jan 16, 20257.227.507.227.507.50-
Jan 15, 20257.167.427.167.427.42-
Jan 14, 20257.027.187.027.187.18-
Jan 13, 20256.967.146.967.147.14-
Jan 10, 20257.207.207.127.127.12-
Jan 9, 20257.347.447.207.207.20-
Jan 8, 20257.447.447.407.427.42-
Jan 7, 20257.287.447.287.447.44-
Jan 6, 20257.327.427.327.427.42-
Jan 3, 20257.107.347.107.347.34-
Jan 2, 20257.067.107.067.107.10-
Dec 30, 20246.747.066.747.067.06-
Dec 27, 20246.486.766.486.766.76-
Dec 23, 20246.386.466.386.466.46-
Dec 20, 20246.346.406.346.406.40-
Dec 19, 20246.286.366.286.366.36-
Dec 18, 20246.326.366.226.366.36-
Dec 17, 20246.346.346.246.286.28-
Dec 16, 20246.306.306.206.266.26-
Dec 13, 20246.326.326.226.246.24-
Dec 12, 20246.226.246.186.246.24-
Dec 11, 20246.226.226.166.186.18-
Dec 10, 20246.146.146.106.126.12-
Dec 9, 20246.206.206.106.146.14-
Dec 6, 20246.186.186.086.126.12-
Dec 5, 20246.226.386.126.386.38900
Dec 4, 20246.066.066.066.066.06-
Dec 3, 20246.126.126.066.066.06-
Dec 2, 20246.206.206.126.126.12-
Nov 29, 20246.166.166.086.146.14-
Nov 28, 20246.126.126.026.126.12-
Nov 27, 20246.066.106.026.106.10-
Nov 26, 20245.985.985.945.985.98-
Nov 25, 20246.006.005.965.965.96-
Nov 22, 20245.985.985.945.945.94-
Nov 21, 20245.965.965.865.925.92-
Nov 20, 20245.945.945.945.945.94-
Nov 19, 20246.086.085.925.925.92-
Nov 18, 20246.006.005.985.985.98-
Nov 15, 20246.066.065.906.046.04-
Nov 14, 20245.906.005.746.006.00-
Nov 13, 20245.965.965.925.925.92-
Nov 12, 20246.006.005.905.985.98-
Nov 11, 20245.805.885.665.885.88-
Nov 8, 20245.705.705.685.685.68-
Nov 7, 20245.765.805.625.805.80-
Nov 6, 20245.685.725.545.725.72-
Nov 5, 20245.545.565.505.565.56-
Nov 4, 2024 0.045 Dividend
Nov 4, 20245.765.765.545.545.54-
Nov 1, 20245.726.185.645.705.655
Oct 31, 20245.665.665.605.645.60-
Oct 30, 20245.785.785.605.605.56-
Oct 29, 20246.006.005.745.745.69-
Oct 28, 20245.925.945.925.925.87-
Oct 25, 20246.046.045.945.945.89-
Oct 24, 20246.146.146.066.066.01-
Oct 23, 20246.246.246.126.126.07-
Oct 22, 20246.286.286.166.246.19-
Oct 21, 20246.346.346.186.286.23-
Oct 18, 20246.206.346.166.346.29-
Oct 17, 20246.146.206.146.206.15-
Oct 16, 20246.046.146.026.146.09-
Oct 15, 20245.966.045.866.045.99-
Oct 14, 20245.905.965.885.965.91-
Oct 11, 20245.805.905.805.905.85-
Oct 10, 20245.645.805.645.805.75-
Oct 9, 20245.865.865.645.645.60-
Oct 8, 20245.805.865.725.865.81-
Oct 7, 20245.645.805.545.805.75-
Oct 4, 20245.605.645.505.645.60-
Oct 3, 20245.685.685.525.605.56-
Oct 2, 20245.685.685.545.685.64-
Oct 1, 20245.725.725.665.685.64-
Sep 30, 20245.765.765.705.725.67-
Sep 27, 20245.645.765.645.765.71-
Sep 26, 20245.505.645.485.645.60-
Sep 25, 20245.445.525.385.505.46-
Sep 24, 20245.505.505.425.445.40-
Sep 23, 20245.405.505.405.505.46-
Sep 20, 20245.285.405.285.405.36-
Sep 19, 20245.245.285.165.285.24-
Sep 18, 20245.205.245.165.245.20-
Sep 17, 20245.225.225.165.205.16-
Sep 16, 20245.205.225.165.225.18-
Sep 13, 20245.185.205.165.205.16-
Sep 12, 20245.125.185.085.185.14-
Sep 11, 20245.185.185.085.125.08-
Sep 10, 20245.205.205.105.185.14-
Sep 9, 20245.065.205.065.205.16-
Sep 6, 20245.165.165.065.065.02-
Sep 5, 20245.105.165.065.165.12-
Sep 4, 20245.165.165.065.105.06-
Sep 3, 20245.105.565.065.165.1210
Sep 2, 20245.005.105.005.105.06-
Aug 30, 20245.005.025.005.004.96-
Aug 29, 20245.185.185.005.004.96-
Aug 28, 20245.205.205.125.185.14-
Aug 27, 20245.185.205.085.205.16-
Aug 26, 20245.185.185.045.185.14-
Aug 23, 20245.285.285.185.185.14-
Aug 22, 20245.285.285.225.285.24-
Aug 21, 20245.185.285.185.285.24-
Aug 20, 20245.185.265.105.265.22-
Aug 19, 20245.245.265.185.185.14-
Aug 16, 20245.145.245.145.245.20-
Aug 15, 20245.145.144.875.145.10-
Aug 14, 20245.165.165.105.145.10-
Aug 13, 20245.205.205.105.165.12-
Aug 12, 20245.105.205.065.205.16-
Aug 9, 20244.955.104.915.105.06-
Aug 8, 20245.205.204.944.944.90-
Aug 7, 20245.065.205.025.205.16-
Aug 6, 20245.025.064.915.065.02-
Aug 5, 20244.745.024.455.024.98-
Aug 2, 20244.824.824.704.734.69-
Aug 1, 20244.874.874.754.814.77-
Jul 31, 20244.884.884.764.864.82-
Jul 30, 20244.804.874.754.874.83-
Jul 29, 20244.894.894.784.794.75-
Jul 26, 20244.774.884.754.884.84-
Jul 25, 20244.834.834.744.764.72-
Jul 24, 20244.844.844.824.824.78-
Jul 23, 20244.924.924.814.834.79-
Jul 22, 20244.894.914.814.914.87-
Jul 19, 20244.834.884.834.884.84-
Jul 18, 20244.955.144.824.824.78-
Jul 17, 20244.564.944.564.944.90-
Jul 16, 20244.284.554.284.554.51-
Jul 15, 20244.344.344.264.274.24-
Jul 12, 20244.504.504.334.334.30-
Jul 11, 20244.714.714.464.494.45-
Jul 10, 20244.834.834.614.704.66-
Jul 9, 20244.994.994.824.824.78-
Jul 8, 20245.105.104.934.984.94-
Jul 5, 20245.005.105.005.105.06-
Jul 4, 20245.025.024.955.004.96-
Jul 3, 20245.025.024.975.024.98-
Jul 2, 20245.045.044.975.024.98-
Jul 1, 20245.105.104.975.045.00-
Jun 28, 20245.265.265.105.105.06-
Jun 27, 20245.225.265.105.265.22-
Jun 26, 20245.305.305.185.225.18-
Jun 25, 20245.365.365.205.305.26-
Jun 24, 20245.225.365.225.365.32-
Jun 21, 20245.165.225.085.225.18-
Jun 20, 20245.065.165.005.165.12-
Jun 19, 20245.085.084.975.065.02-
Jun 18, 20245.025.084.995.085.04-
Jun 17, 20244.955.024.915.024.98-
Jun 14, 20244.814.944.794.944.90-
Jun 13, 20245.205.204.995.024.98-
Jun 12, 20245.045.204.995.205.16-
Jun 11, 20245.165.165.025.045.00-
Jun 10, 20245.285.285.145.165.12-
Jun 7, 20245.265.285.145.285.24-
Jun 6, 20245.485.485.085.265.22-
Jun 5, 20245.525.525.485.485.44-
Jun 4, 20245.425.525.365.525.48-
Jun 3, 20245.525.525.405.425.38-
May 31, 20245.685.685.405.525.48-
May 30, 20245.805.805.625.685.64-
May 29, 20245.705.805.605.805.75-
May 28, 20245.385.705.385.705.65-
May 27, 20245.285.385.285.385.34-
May 24, 20245.185.285.045.285.24-
May 23, 20245.165.185.045.185.14-
May 22, 20244.895.164.865.165.12-
May 21, 20244.954.994.774.884.84-
May 20, 20244.874.994.874.944.90-
May 17, 20244.894.964.864.864.82-
May 16, 20244.834.944.834.884.84-
May 15, 20244.864.944.824.824.78-
May 14, 20244.924.984.854.854.81-
May 13, 20245.025.064.734.914.87-
May 10, 20245.185.185.025.024.98-
May 9, 20245.185.225.185.185.14-
May 8, 20245.205.245.185.185.14-
May 7, 20245.185.225.185.205.16-
May 6, 20245.025.245.025.205.16-
May 3, 20244.925.104.925.024.98-
May 2, 20244.995.104.914.914.87-
Apr 30, 20245.065.264.984.984.94-
Apr 29, 20244.765.064.765.065.02-