EVK.DEEVK.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.35 | $13.48 | $13.33 | $13.48 | 504,807 |
| 1/14/2026 | $13.11 | $13.37 | $13.09 | $13.37 | 1.08M |
| 1/13/2026 | $13.15 | $13.23 | $13.00 | $13.23 | 676,223 |
| 1/12/2026 | $13.30 | $13.30 | $12.98 | $13.14 | 745,675 |
| 1/9/2026 | $13.12 | $13.41 | $13.12 | $13.30 | 875,972 |
| 1/8/2026 | $13.23 | $13.23 | $12.88 | $13.04 | 1.09M |
| 1/7/2026 | $13.31 | $13.46 | $13.17 | $13.34 | 1.43M |
| 1/6/2026 | $13.52 | $13.66 | $13.22 | $13.66 | 625,228 |
| 1/5/2026 | $13.54 | $13.74 | $13.23 | $13.39 | 1.31M |
| 1/2/2026 | $13.38 | $13.42 | $13.20 | $13.30 | 754,142 |
| 12/30/2025 | $13.24 | $13.36 | $13.21 | $13.36 | 480,295 |
| 12/29/2025 | $13.17 | $13.38 | $13.17 | $13.29 | 787,400 |
| 12/23/2025 | $13.16 | $13.25 | $13.09 | $13.18 | 487,655 |
| 12/22/2025 | $13.17 | $13.21 | $13.02 | $13.16 | 776,237 |
| 12/19/2025 | $13.23 | $13.28 | $13.07 | $13.19 | 2.04M |
| 12/18/2025 | $13.26 | $13.29 | $13.14 | $13.16 | 941,003 |
| 12/17/2025 | $13.25 | $13.31 | $13.09 | $13.28 | 1.38M |
| 12/16/2025 | $13.12 | $13.42 | $13.12 | $13.24 | 1.38M |
| 12/15/2025 | $13.25 | $13.29 | $13.10 | $13.18 | 738,601 |
| 12/12/2025 | $13.28 | $13.36 | $13.20 | $13.23 | 826,841 |
| 12/11/2025 | $12.84 | $13.29 | $12.82 | $13.29 | 1.52M |
| 12/10/2025 | $12.90 | $12.97 | $12.83 | $12.88 | 877,028 |
| 12/9/2025 | $12.87 | $13.10 | $12.80 | $13.10 | 968,217 |
| 12/8/2025 | $12.93 | $12.93 | $12.79 | $12.93 | 1.33M |
| 12/5/2025 | $12.81 | $13.01 | $12.78 | $12.94 | 922,875 |
| 12/4/2025 | $12.84 | $12.89 | $12.71 | $12.89 | 1.34M |
| 12/3/2025 | $13.00 | $13.06 | $12.75 | $12.86 | 1.33M |
| 12/2/2025 | $12.94 | $13.10 | $12.89 | $13.02 | 1.06M |
| 12/1/2025 | $13.30 | $13.31 | $13.12 | $13.19 | 884,119 |
| 11/28/2025 | $13.10 | $13.27 | $13.02 | $13.27 | 1.34M |
| 11/27/2025 | $13.23 | $13.38 | $13.19 | $13.24 | 1.07M |
| 11/26/2025 | $13.36 | $13.36 | $13.17 | $13.22 | 912,362 |
| 11/25/2025 | $13.10 | $13.42 | $12.97 | $13.29 | 1.45M |
| 11/24/2025 | $13.45 | $13.61 | $13.10 | $13.11 | 4.79M |
| 11/21/2025 | $13.06 | $13.42 | $13.06 | $13.42 | 970,538 |
| 11/20/2025 | $13.47 | $13.47 | $13.15 | $13.16 | 534,317 |
| 11/19/2025 | $13.00 | $13.49 | $12.99 | $13.34 | 1.23M |
| 11/18/2025 | $13.22 | $13.36 | $13.01 | $13.04 | 794,731 |
| 11/17/2025 | $13.78 | $13.81 | $13.34 | $13.36 | 1.16M |
| 11/14/2025 | $14.06 | $14.18 | $13.81 | $13.81 | 1.43M |
| 11/13/2025 | $13.94 | $14.15 | $13.90 | $14.10 | 870,206 |
| 11/12/2025 | $13.75 | $14.04 | $13.69 | $13.89 | 1.08M |
| 11/11/2025 | $13.61 | $13.86 | $13.55 | $13.80 | 1.49M |
| 11/10/2025 | $14.17 | $14.24 | $14.04 | $14.09 | 602,919 |
| 11/7/2025 | $13.96 | $14.13 | $13.87 | $14.05 | 1.12M |
| 11/6/2025 | $14.17 | $14.24 | $13.90 | $13.90 | 1.38M |
| 11/5/2025 | $14.25 | $14.42 | $14.04 | $14.18 | 1.46M |
| 11/4/2025 | $14.40 | $14.59 | $14.16 | $14.31 | 2.45M |
| 11/3/2025 | $14.53 | $14.72 | $14.46 | $14.53 | 1.43M |
| 10/31/2025 | $14.73 | $14.81 | $14.53 | $14.53 | 991,784 |
| 10/30/2025 | $14.83 | $14.87 | $14.65 | $14.73 | 982,545 |
| 10/29/2025 | $14.83 | $15.00 | $14.72 | $14.82 | 1.12M |
| 10/28/2025 | $14.76 | $14.89 | $14.71 | $14.80 | 1.23M |
| 10/27/2025 | $15.07 | $15.07 | $14.84 | $14.85 | 1.31M |
| 10/24/2025 | $15.00 | $15.08 | $14.94 | $15.06 | 737,847 |
| 10/23/2025 | $14.91 | $15.02 | $14.84 | $14.95 | 1.26M |
| 10/22/2025 | $14.85 | $14.98 | $14.73 | $14.95 | 1.32M |
| 10/21/2025 | $14.95 | $14.97 | $14.74 | $14.85 | 819,603 |
| 10/20/2025 | $14.89 | $14.94 | $14.68 | $14.94 | 1.48M |
| 10/17/2025 | $14.58 | $14.95 | $14.57 | $14.86 | 1.01M |