Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	18.370	18.510	18.260	18.510	16.390	867,402
2024-06-07	18.615	18.635	18.290	18.420	16.311	1,334,099
2024-06-06	18.725	18.790	18.500	18.580	16.452	944,959
2024-06-05	18.800	18.830	18.570	18.690	16.550	1,556,472
2024-06-04	19.950	20.010	19.625	19.725	16.430	1,463,944
2024-06-03	20.340	20.340	19.875	19.940	16.609	1,352,133
2024-05-31	20.250	20.270	19.960	20.170	16.801	2,852,754
2024-05-30	20.010	20.240	19.900	20.240	16.859	974,295
2024-05-29	20.230	20.260	19.890	20.000	16.659	1,121,608
2024-05-28	20.360	20.470	20.180	20.310	16.917	1,159,428
2024-05-27	20.240	20.310	20.170	20.290	16.901	463,141
2024-05-24	20.100	20.330	20.040	20.220	16.842	850,899
2024-05-23	20.190	20.260	20.040	20.200	16.826	1,330,581
2024-05-22	20.190	20.200	19.990	20.160	16.792	1,001,880
2024-05-21	20.180	20.240	20.100	20.210	16.834	3,805,045
2024-05-20	20.260	20.410	20.170	20.170	16.801	1,445,858
2024-05-17	20.290	20.330	20.080	20.140	16.776	1,214,276
2024-05-16	19.860	20.260	19.735	20.240	16.859	3,122,723
2024-05-15	20.790	20.960	20.670	20.710	17.251	786,452
2024-05-14	20.720	20.840	20.590	20.700	17.242	794,436
2024-05-13	20.440	20.720	20.340	20.680	17.226	804,467
2024-05-10	20.510	20.560	20.230	20.310	16.917	1,264,160
2024-05-09	20.440	20.590	20.390	20.400	16.992	527,799
2024-05-08	20.480	20.810	20.260	20.450	17.034	1,208,385
2024-05-07	19.995	20.390	19.945	20.370	16.967	1,372,438
2024-05-06	19.910	20.030	19.845	19.970	16.634	602,107
2024-05-03	19.635	20.030	19.635	19.770	16.468	933,257
2024-05-02	19.545	19.745	19.390	19.625	16.347	796,661
2024-04-30	19.375	19.660	19.345	19.545	16.280	1,317,309
2024-04-29	19.200	19.375	19.175	19.365	16.130	746,428
2024-04-26	19.100	19.180	18.850	19.155	15.955	1,046,678
2024-04-25	19.135	19.220	18.880	19.000	15.826	766,470
2024-04-24	19.180	19.375	19.065	19.100	15.910	575,527
2024-04-23	19.480	19.480	19.150	19.200	15.993	777,366
2024-04-22	19.450	19.490	19.145	19.440	16.193	653,783
2024-04-19	19.180	19.290	19.090	19.290	16.068	479,364
2024-04-18	19.480	19.500	19.160	19.270	16.051	791,159
2024-04-17	19.085	19.420	19.080	19.365	16.130	863,579
2024-04-16	18.755	19.260	18.595	19.110	15.918	1,341,229
2024-04-15	18.900	19.145	18.900	18.970	15.801	640,347
2024-04-12	19.070	19.170	18.815	18.880	15.726	790,169
2024-04-11	19.210	19.325	18.900	18.965	15.797	860,757
2024-04-10	19.375	19.430	18.975	19.205	15.997	824,602
2024-04-09	19.285	19.425	19.225	19.230	16.018	865,305
2024-04-08	19.150	19.370	19.060	19.320	16.093	1,168,105
2024-04-05	18.895	19.075	18.845	18.870	15.718	895,054
2024-04-04	19.120	19.275	19.065	19.120	15.926	698,430
2024-04-03	18.420	19.105	18.395	19.105	15.914	1,523,306
2024-04-02	18.390	18.600	18.320	18.400	15.326	1,057,142
2024-03-28	18.465	18.490	18.260	18.325	15.264	861,927
2024-03-27	18.115	18.500	18.060	18.445	15.364	934,863
2024-03-26	18.025	18.235	17.910	18.130	15.102	912,138
2024-03-25	17.930	18.095	17.835	18.050	15.035	741,863
2024-03-22	17.755	17.990	17.720	17.955	14.956	1,043,750
2024-03-21	17.700	17.805	17.520	17.795	14.823	1,125,284
2024-03-20	17.470	17.650	17.435	17.540	14.610	1,093,695
2024-03-19	17.025	17.585	16.995	17.495	14.573	1,523,938
2024-03-18	17.120	17.210	16.915	17.020	14.177	1,008,531
2024-03-15	17.020	17.155	16.920	17.060	14.210	12,770,420
2024-03-14	17.020	17.070	16.870	17.030	14.185	1,428,749

← NewerPage 11 of 22 · 1,279 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.