Evonik Industries AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.260	21.600	21.160	21.420	21.420	1,237,006
2026-10-15	21.140	21.320	20.720	21.320	21.320	1,527,184
2026-10-14	21.700	21.840	21.140	21.140	21.140	1,642,348
2026-10-13	21.180	21.520	21.140	21.420	21.420	847,558
2026-10-12	21.240	21.280	20.920	21.100	21.100	600,992
2026-10-09	21.180	21.640	21.060	21.360	21.360	1,645,991
2026-10-08	20.940	21.260	20.880	20.980	20.980	1,206,380
2026-10-07	20.600	21.040	20.600	20.920	20.920	1,193,928
2026-10-06	20.820	20.920	20.480	20.780	20.780	1,287,584
2026-10-05	21.000	21.040	20.580	20.700	20.700	1,122,246
2026-10-02	20.600	20.740	20.480	20.640	20.640	1,365,641
2026-10-01	20.160	20.620	20.040	20.620	20.620	2,409,435
2026-09-30	20.000	20.420	19.890	20.380	20.380	2,180,337
2026-09-29	20.000	20.360	19.740	19.840	19.840	2,188,479
2026-09-28	19.380	19.930	19.060	19.840	19.840	2,891,482
2026-09-25	18.050	20.240	17.870	19.370	19.370	5,563,086
2026-09-24	18.270	18.320	18.060	18.070	18.070	1,156,103
2026-09-23	17.820	18.240	17.810	18.130	18.130	894,765
2026-09-22	18.000	18.070	17.700	17.980	17.980	1,869,170
2026-09-21	17.300	17.620	17.240	17.240	17.240	1,046,969
2026-09-18	17.490	17.490	17.260	17.310	17.310	2,373,111
2026-09-17	17.400	17.580	17.290	17.550	17.550	1,080,278
2026-09-16	17.420	17.640	17.420	17.570	17.570	1,071,752
2026-09-15	17.600	17.660	17.320	17.440	17.440	2,093,940
2026-09-14	17.880	18.170	17.860	17.960	17.960	751,346
2026-09-11	18.130	18.180	17.810	17.860	17.860	1,276,879
2026-09-10	18.270	18.320	18.010	18.130	18.130	1,341,459
2026-09-09	18.480	18.640	18.180	18.180	18.180	1,194,315
2026-09-08	18.270	18.420	18.160	18.370	18.370	1,001,333
2026-09-07	18.540	18.540	18.280	18.280	18.280	780,589
2026-09-04	18.570	18.700	18.490	18.600	18.600	1,116,099
2026-09-03	18.880	19.030	18.760	18.780	18.780	1,017,614
2026-09-02	18.800	19.170	18.770	18.980	18.980	1,136,344
2026-09-01	18.990	19.210	18.670	18.820	18.820	1,422,999
2026-08-31	18.890	19.080	18.880	19.010	19.010	1,274,044
2026-08-28	18.570	18.860	18.560	18.790	18.790	938,433
2026-08-27	18.480	18.520	18.190	18.520	18.520	1,388,444
2026-08-26	18.660	18.690	18.420	18.550	18.550	774,279
2026-08-25	18.810	18.820	18.410	18.670	18.670	999,413
2026-08-24	18.490	18.880	18.440	18.800	18.800	1,330,710
2026-08-21	18.470	18.630	18.350	18.380	18.380	907,078
2026-08-20	18.520	18.530	18.110	18.460	18.460	1,072,413
2026-08-19	18.270	18.550	18.080	18.550	18.550	1,183,361
2026-08-18	18.130	18.270	18.040	18.190	18.190	1,126,048
2026-08-17	18.020	18.100	17.970	18.080	18.080	597,496
2026-08-14	17.880	18.150	17.830	18.040	18.040	839,368
2026-08-13	17.900	17.900	17.680	17.830	17.830	968,174
2026-08-12	18.030	18.100	17.880	18.030	18.030	755,560
2026-08-11	18.000	18.120	17.870	18.020	18.020	738,722
2026-08-10	18.000	18.110	17.800	17.960	17.960	758,821
2026-08-07	18.040	18.220	17.940	18.010	18.010	1,149,786
2026-08-06	17.680	18.170	17.670	18.050	18.050	978,670
2026-08-05	17.940	18.040	17.470	17.640	17.640	1,008,088
2026-08-04	17.700	18.150	17.590	17.870	17.870	1,793,220
2026-08-03	17.380	17.790	17.370	17.590	17.590	1,266,961
2026-07-31	17.550	17.740	17.470	17.540	17.540	1,462,820
2026-07-30	17.580	17.890	17.500	17.550	17.550	1,658,423
2026-07-29	17.060	17.540	17.050	17.540	17.540	1,237,924
2026-07-28	17.050	17.180	16.840	17.000	17.000	1,362,916
2026-07-27	17.030	17.080	16.830	17.040	17.040	973,100

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.0000 EUR
2025-05-29	1.1700 EUR
2024-06-05	1.1700 EUR
2023-06-01	1.1700 EUR
2022-05-26	1.1700 EUR
2021-06-03	1.1500 EUR
2020-09-01	0.5800 EUR
2020-05-28	0.5700 EUR
2019-05-29	1.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.