Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	17.895	18.075	17.845	18.025	15.014	1,940,375
2023-12-14	17.750	17.970	17.620	17.865	14.881	1,394,792
2023-12-13	17.320	17.655	17.320	17.435	14.523	1,178,144
2023-12-12	17.445	17.585	17.320	17.320	14.427	1,035,950
2023-12-11	17.470	17.470	17.230	17.425	14.514	926,559
2023-12-08	17.415	17.570	17.265	17.485	14.564	711,007
2023-12-07	17.230	17.530	17.075	17.425	14.514	1,064,142
2023-12-06	17.460	17.460	17.065	17.255	14.373	1,079,918
2023-12-05	17.330	17.480	17.180	17.425	14.514	841,468
2023-12-04	17.370	17.470	17.280	17.365	14.464	605,776
2023-12-01	17.235	17.385	17.140	17.385	14.481	804,018
2023-11-30	17.420	17.545	17.150	17.150	14.285	4,065,175
2023-11-29	17.450	17.595	17.360	17.410	14.502	863,779
2023-11-28	17.495	17.535	17.375	17.455	14.539	771,676
2023-11-27	17.680	17.750	17.475	17.495	14.573	666,014
2023-11-24	17.800	17.815	17.520	17.710	14.752	793,573
2023-11-23	17.410	17.530	17.330	17.500	14.577	728,701
2023-11-22	17.515	17.600	17.295	17.355	14.456	1,507,541
2023-11-21	17.905	18.140	17.505	17.530	14.602	2,268,440
2023-11-20	18.545	18.545	18.250	18.410	15.335	677,724
2023-11-17	18.520	18.675	18.470	18.495	15.406	904,184
2023-11-16	18.620	18.690	18.310	18.340	15.276	635,391
2023-11-15	18.560	18.835	18.500	18.625	15.514	592,193
2023-11-14	18.315	18.585	18.080	18.515	15.422	704,809
2023-11-13	18.155	18.350	18.025	18.295	15.239	545,520
2023-11-10	18.075	18.260	17.795	18.055	15.039	1,378,890
2023-11-09	17.925	18.655	17.915	18.235	15.189	1,105,128
2023-11-08	17.515	17.940	17.345	17.920	14.927	587,382
2023-11-07	17.535	18.040	17.535	17.755	14.789	925,778
2023-11-06	17.960	17.960	17.575	17.620	14.677	600,232
2023-11-03	17.725	18.125	17.720	17.900	14.910	606,972
2023-11-02	17.395	17.845	17.270	17.635	14.689	693,540
2023-11-01	17.440	17.470	17.255	17.305	14.414	459,400
2023-10-31	16.970	17.435	16.970	17.360	14.460	849,526
2023-10-30	16.565	16.880	16.565	16.880	14.060	925,053
2023-10-27	16.175	16.645	16.155	16.515	13.756	947,198
2023-10-26	15.825	16.245	15.790	16.180	13.477	525,992
2023-10-25	16.250	16.315	15.830	15.970	13.302	903,100
2023-10-24	16.305	16.360	16.195	16.285	13.565	438,839
2023-10-23	16.405	16.425	16.110	16.285	13.565	543,493
2023-10-20	16.500	16.615	16.410	16.410	13.669	712,674
2023-10-19	16.640	16.805	16.530	16.570	13.802	911,217
2023-10-18	16.900	16.950	16.685	16.725	13.931	389,346
2023-10-17	16.965	17.045	16.745	16.910	14.085	710,118
2023-10-16	17.150	17.335	17.045	17.055	14.206	556,053
2023-10-13	17.030	17.160	17.010	17.120	14.260	836,453
2023-10-12	17.345	17.365	16.965	16.980	14.144	527,116
2023-10-11	17.145	17.360	17.145	17.260	14.377	459,919
2023-10-10	17.030	17.305	17.030	17.235	14.356	654,087
2023-10-09	17.000	17.025	16.720	16.900	14.077	634,892
2023-10-06	16.960	17.185	16.885	17.120	14.260	733,029
2023-10-05	17.110	17.150	16.910	16.920	14.094	507,685
2023-10-04	16.735	17.200	16.710	17.065	14.214	990,296
2023-10-03	16.900	16.930	16.730	16.830	14.019	654,891
2023-10-02	17.390	17.460	16.960	16.985	14.148	912,661
2023-09-29	17.330	17.520	17.250	17.325	14.431	854,699
2023-09-28	17.360	17.400	17.040	17.200	14.327	909,380
2023-09-27	17.365	17.530	17.285	17.340	14.444	1,007,225
2023-09-26	17.470	17.495	17.245	17.390	14.485	999,957
2023-09-25	17.805	17.835	17.250	17.520	14.593	1,059,268

← NewerPage 13 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.