Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	19.895	20.080	19.875	20.050	17.754	1,233,643
2024-08-29	19.775	19.975	19.760	19.885	17.608	677,616
2024-08-28	19.690	19.790	19.575	19.790	17.524	458,997
2024-08-27	19.680	19.780	19.660	19.690	17.435	550,621
2024-08-26	19.590	19.675	19.555	19.640	17.391	384,567
2024-08-23	19.380	19.625	19.355	19.625	17.378	798,989
2024-08-22	19.295	19.435	19.190	19.380	17.161	1,367,072
2024-08-21	19.220	19.295	19.155	19.280	17.072	754,043
2024-08-20	19.280	19.385	19.155	19.220	17.019	650,729
2024-08-19	19.350	19.360	19.185	19.310	17.099	799,063
2024-08-16	18.800	19.275	18.790	19.275	17.068	1,586,727
2024-08-15	18.430	18.750	18.310	18.750	16.603	854,226
2024-08-14	18.300	18.430	18.220	18.350	16.249	942,523
2024-08-13	18.145	18.305	18.020	18.250	16.160	1,152,838
2024-08-12	18.070	18.125	17.940	18.085	16.014	674,127
2024-08-09	18.200	18.285	17.980	18.115	16.041	935,567
2024-08-08	18.310	18.370	17.930	18.135	16.058	1,017,199
2024-08-07	18.325	18.480	18.310	18.415	16.306	691,447
2024-08-06	18.700	18.760	18.100	18.255	16.164	931,220
2024-08-05	18.500	18.625	18.190	18.575	16.448	1,321,794
2024-08-02	19.050	19.220	18.930	19.000	16.824	890,874
2024-08-01	19.140	19.455	18.705	19.065	16.882	1,337,225
2024-07-31	18.940	19.140	18.720	18.765	16.616	1,330,844
2024-07-30	18.860	19.030	18.845	18.905	16.740	721,828
2024-07-29	18.980	18.980	18.760	18.835	16.678	509,047
2024-07-26	18.980	18.985	18.775	18.925	16.758	418,113
2024-07-25	18.790	18.995	18.670	18.995	16.820	818,178
2024-07-24	18.775	18.970	18.775	18.950	16.780	472,078
2024-07-23	18.955	18.965	18.740	18.885	16.722	610,689
2024-07-22	18.845	19.045	18.830	18.910	16.744	657,571
2024-07-19	19.180	19.180	18.745	18.775	16.625	1,046,000
2024-07-18	19.245	19.280	19.125	19.265	17.059	1,013,841
2024-07-17	19.035	19.345	18.900	19.195	16.997	1,104,074
2024-07-16	18.605	19.070	18.590	19.070	16.886	1,112,584
2024-07-15	18.875	19.200	18.415	18.630	16.497	1,354,253
2024-07-12	19.010	19.070	18.865	18.910	16.744	919,380
2024-07-11	19.035	19.095	18.805	18.965	16.793	777,905
2024-07-10	19.220	19.220	18.895	18.950	16.780	792,651
2024-07-09	19.270	19.320	19.125	19.225	17.023	693,494
2024-07-08	19.285	19.385	19.200	19.285	17.077	569,075
2024-07-05	19.475	19.585	19.245	19.380	17.161	586,275
2024-07-04	19.315	19.530	19.195	19.420	17.196	885,183
2024-07-03	18.890	19.315	18.890	19.210	17.010	1,508,543
2024-07-02	18.860	18.880	18.660	18.840	16.682	617,964
2024-07-01	19.220	19.285	18.885	18.885	16.722	665,199
2024-06-28	19.325	19.345	19.030	19.050	16.868	831,889
2024-06-27	19.030	19.330	18.950	19.295	17.085	1,041,505
2024-06-26	19.140	19.160	18.910	18.975	16.802	665,403
2024-06-25	19.080	19.150	18.915	19.100	16.913	964,429
2024-06-24	18.995	19.205	18.815	19.090	16.904	814,757
2024-06-21	19.335	19.335	18.820	18.965	16.793	4,093,655
2024-06-20	19.200	19.420	19.150	19.350	17.134	1,085,336
2024-06-19	18.925	19.220	18.865	19.195	16.997	808,760
2024-06-18	18.840	18.955	18.700	18.905	16.740	1,082,172
2024-06-17	18.290	18.515	18.210	18.515	16.395	915,123
2024-06-14	18.715	18.720	18.190	18.240	16.151	952,292
2024-06-13	18.990	18.990	18.620	18.680	16.541	1,190,107
2024-06-12	18.850	19.095	18.830	19.000	16.824	1,115,531
2024-06-11	18.565	18.830	18.455	18.820	16.665	1,198,230
2024-06-10	18.370	18.510	18.260	18.510	16.390	867,402

← NewerPage 10 of 22 · 1,278 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.