Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	17.295	17.365	16.990	17.035	14.189	2,207,518
2024-03-12	17.025	17.290	16.945	17.290	14.402	1,415,795
2024-03-11	17.000	17.125	16.845	16.975	14.139	1,053,669
2024-03-08	17.060	17.200	16.905	17.105	14.248	1,351,371
2024-03-07	16.890	17.230	16.805	17.060	14.210	1,595,217
2024-03-06	17.245	17.430	16.980	16.980	14.144	1,483,312
2024-03-05	17.035	17.340	16.990	17.275	14.389	902,614
2024-03-04	17.800	17.940	16.925	17.190	14.319	1,356,751
2024-03-01	17.150	17.220	17.020	17.165	14.298	858,353
2024-02-29	17.060	17.155	16.820	17.060	14.210	1,659,220
2024-02-28	17.145	17.215	16.950	17.050	14.202	815,466
2024-02-27	16.970	17.250	16.960	17.180	14.310	795,341
2024-02-26	17.270	17.310	16.970	17.000	14.160	727,044
2024-02-23	17.400	17.635	17.260	17.300	14.410	514,573
2024-02-22	17.480	17.540	17.270	17.305	14.414	605,396
2024-02-21	17.360	17.460	17.280	17.385	14.481	394,192
2024-02-20	17.105	17.480	17.045	17.350	14.452	621,169
2024-02-19	17.325	17.335	17.065	17.125	14.264	516,720
2024-02-16	17.330	17.470	17.245	17.345	14.448	581,134
2024-02-15	17.145	17.335	17.145	17.215	14.339	623,258
2024-02-14	17.400	17.400	17.100	17.100	14.244	482,829
2024-02-13	17.255	17.405	17.065	17.155	14.289	672,599
2024-02-12	16.980	17.280	16.975	17.265	14.381	487,243
2024-02-09	17.305	17.375	16.920	16.920	14.094	792,437
2024-02-08	17.570	17.665	17.375	17.375	14.473	509,091
2024-02-07	17.615	17.815	17.435	17.555	14.623	1,048,725
2024-02-06	17.520	17.605	17.230	17.595	14.656	1,201,256
2024-02-05	17.260	17.505	17.230	17.445	14.531	1,208,963
2024-02-02	17.200	17.470	17.160	17.260	14.377	1,219,335
2024-02-01	17.045	17.100	16.955	17.070	14.219	559,708
2024-01-31	17.200	17.250	17.085	17.145	14.281	544,354
2024-01-30	17.365	17.425	17.120	17.200	14.327	569,034
2024-01-29	17.285	17.315	17.180	17.315	14.423	790,871
2024-01-26	17.195	17.515	17.135	17.390	14.485	770,426
2024-01-25	17.025	17.220	16.860	17.175	14.306	737,879
2024-01-24	16.920	17.045	16.850	17.045	14.198	976,362
2024-01-23	16.885	16.990	16.760	16.845	14.031	725,058
2024-01-22	16.900	16.980	16.745	16.820	14.010	443,506
2024-01-19	17.135	17.280	16.855	16.855	14.040	602,215
2024-01-18	16.775	17.130	16.680	17.130	14.269	821,384
2024-01-17	17.070	17.070	16.740	16.770	13.969	935,914
2024-01-16	17.330	17.365	17.205	17.205	14.331	586,719
2024-01-15	17.400	17.445	17.235	17.410	14.502	603,963
2024-01-12	17.380	17.455	17.280	17.355	14.456	594,981
2024-01-11	17.595	17.655	17.290	17.320	14.427	738,035
2024-01-10	17.635	17.695	17.525	17.525	14.598	708,094
2024-01-09	18.405	18.405	17.625	17.725	14.764	1,081,810
2024-01-08	18.325	18.465	18.185	18.360	15.293	510,551
2024-01-05	18.320	18.395	18.100	18.325	15.264	868,438
2024-01-04	18.340	18.520	18.225	18.375	15.306	847,266
2024-01-03	18.430	18.465	18.155	18.290	15.235	704,211
2024-01-02	18.515	18.650	18.345	18.445	15.364	462,613
2023-12-29	18.520	18.560	18.465	18.500	15.410	181,839
2023-12-28	18.485	18.530	18.400	18.490	15.401	497,162
2023-12-27	18.440	18.515	18.360	18.440	15.360	564,739
2023-12-22	18.370	18.500	18.350	18.430	15.351	368,497
2023-12-21	18.385	18.540	18.245	18.405	15.331	409,871
2023-12-20	18.400	18.515	18.285	18.465	15.381	933,489
2023-12-19	18.100	18.380	18.100	18.345	15.281	792,116
2023-12-18	17.915	18.150	17.840	18.125	15.097	597,621

← NewerPage 12 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.