Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	17.800	17.950	17.695	17.820	14.843	836,199
2023-09-21	17.960	17.975	17.750	17.900	14.910	965,906
2023-09-20	17.775	18.165	17.775	18.080	15.060	702,110
2023-09-19	17.815	17.875	17.615	17.745	14.781	899,728
2023-09-18	18.165	18.255	17.825	17.875	14.889	923,641
2023-09-15	18.200	18.345	18.125	18.190	15.152	2,167,655
2023-09-14	17.680	18.110	17.620	17.990	14.985	1,389,655
2023-09-13	17.525	17.750	17.510	17.635	14.689	756,675
2023-09-12	17.880	17.915	17.480	17.605	14.664	837,425
2023-09-11	17.915	18.015	17.815	17.825	14.848	698,802
2023-09-08	17.885	17.900	17.505	17.810	14.835	949,161
2023-09-07	18.050	18.050	17.800	17.840	14.860	636,783
2023-09-06	17.655	18.205	17.615	18.085	15.064	795,865
2023-09-05	17.640	17.915	17.640	17.765	14.798	667,610
2023-09-04	17.800	17.875	17.650	17.700	14.743	610,781
2023-09-01	17.750	17.800	17.650	17.750	14.785	518,920
2023-08-31	17.745	17.900	17.680	17.705	14.748	963,379
2023-08-30	17.685	17.745	17.620	17.700	14.743	625,131
2023-08-29	17.520	17.675	17.515	17.625	14.681	787,022
2023-08-28	17.450	17.500	17.350	17.400	14.494	419,250
2023-08-25	17.290	17.455	17.290	17.310	14.419	324,399
2023-08-24	17.385	17.445	17.240	17.330	14.435	525,155
2023-08-23	17.550	17.565	17.340	17.350	14.452	513,804
2023-08-22	17.515	17.680	17.425	17.495	14.573	610,137
2023-08-21	17.615	17.740	17.435	17.450	14.535	736,321
2023-08-18	17.670	17.720	17.505	17.625	14.681	520,067
2023-08-17	17.650	17.825	17.635	17.800	14.827	580,941
2023-08-16	17.630	17.850	17.570	17.725	14.764	390,779
2023-08-15	17.925	17.940	17.600	17.660	14.710	565,346
2023-08-14	17.950	18.075	17.845	17.965	14.964	361,538
2023-08-11	18.040	18.155	17.965	17.975	14.972	510,446
2023-08-10	17.960	18.495	17.950	18.175	15.139	630,915
2023-08-09	18.330	18.380	18.190	18.265	15.214	452,779
2023-08-08	18.260	18.345	18.040	18.110	15.085	782,195
2023-08-07	18.330	18.480	18.250	18.350	15.285	340,696
2023-08-04	18.455	18.460	18.185	18.385	15.314	487,447
2023-08-03	18.420	18.490	18.320	18.455	15.372	426,192
2023-08-02	18.510	18.665	18.380	18.560	15.460	640,364
2023-08-01	18.700	18.815	18.620	18.670	15.551	427,930
2023-07-31	18.825	18.930	18.720	18.810	15.668	796,456
2023-07-28	18.550	18.990	18.425	18.885	15.730	699,663
2023-07-27	18.575	18.775	18.520	18.600	15.493	555,231
2023-07-26	18.615	18.630	18.360	18.515	15.422	481,371
2023-07-25	18.315	18.645	18.255	18.530	15.435	577,390
2023-07-24	18.340	18.375	18.225	18.280	15.227	1,118,318
2023-07-21	18.420	18.455	18.275	18.400	15.326	616,758
2023-07-20	18.345	18.500	18.300	18.410	15.335	806,177
2023-07-19	18.045	18.485	18.040	18.310	15.251	838,624
2023-07-18	18.180	18.515	18.070	18.475	15.389	441,315
2023-07-17	18.150	18.305	18.105	18.165	15.131	469,243
2023-07-14	18.470	18.575	18.220	18.280	15.227	678,078
2023-07-13	18.500	18.635	18.435	18.540	15.443	819,200
2023-07-12	18.070	18.590	17.930	18.530	15.435	930,712
2023-07-11	17.515	18.070	17.515	18.035	15.022	1,112,746
2023-07-10	17.745	18.200	17.200	17.545	14.614	1,747,919
2023-07-07	17.000	17.815	17.000	17.735	14.773	1,183,307
2023-07-06	17.330	17.430	16.955	17.000	14.160	827,865
2023-07-05	17.485	17.615	17.365	17.480	14.560	1,289,698
2023-07-04	17.380	17.640	17.295	17.535	14.606	642,411
2023-07-03	17.325	17.510	17.255	17.415	14.506	919,945

← NewerPage 14 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.