Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.210	17.485	17.150	17.430	14.518	1,129,994
2023-06-29	17.140	17.195	16.965	17.120	14.260	761,068
2023-06-28	16.885	17.315	16.875	17.285	14.398	1,433,919
2023-06-27	17.065	17.105	16.685	16.860	14.044	1,023,255
2023-06-26	16.785	17.050	16.680	17.015	14.173	742,351
2023-06-23	16.670	16.770	16.480	16.670	13.885	965,386
2023-06-22	16.640	16.975	16.615	16.735	13.940	800,568
2023-06-21	16.820	16.820	16.530	16.740	13.944	898,035
2023-06-20	16.870	17.345	16.515	16.800	13.994	2,625,564
2023-06-19	17.655	17.655	17.335	17.410	14.502	908,534
2023-06-16	17.895	17.895	17.640	17.755	14.789	2,070,992
2023-06-15	18.195	18.245	17.610	17.865	14.881	1,142,443
2023-06-14	18.135	18.480	17.855	18.290	15.235	1,159,685
2023-06-13	18.180	18.180	17.760	18.145	15.114	710,189
2023-06-12	18.090	18.150	17.895	18.095	15.072	706,555
2023-06-09	18.525	18.525	17.935	17.990	14.985	918,622
2023-06-08	18.435	18.805	18.425	18.560	15.460	686,505
2023-06-07	18.455	18.615	18.245	18.425	15.347	951,758
2023-06-06	18.530	18.550	18.260	18.415	15.339	422,889
2023-06-05	18.500	18.700	18.420	18.545	15.447	716,356
2023-06-02	17.850	18.425	17.845	18.375	15.306	1,017,310
2023-06-01	17.800	17.815	17.545	17.695	14.739	1,246,634
2023-05-31	19.170	19.175	18.745	18.745	14.639	2,138,492
2023-05-30	19.600	19.600	19.295	19.295	15.069	979,604
2023-05-29	19.795	19.795	19.465	19.560	15.276	244,052
2023-05-26	19.745	19.785	19.435	19.670	15.362	824,042
2023-05-25	20.280	20.320	19.480	19.665	15.358	1,226,652
2023-05-24	19.550	20.460	19.465	20.230	15.799	1,868,505
2023-05-23	19.500	19.710	19.445	19.685	15.373	645,954
2023-05-22	19.505	19.655	19.420	19.580	15.291	509,956
2023-05-19	19.600	19.800	19.505	19.505	15.233	647,242
2023-05-18	19.255	19.660	19.195	19.550	15.268	834,225
2023-05-17	19.045	19.230	18.925	19.135	14.944	633,614
2023-05-16	19.525	19.540	19.115	19.140	14.948	716,583
2023-05-15	19.555	19.730	19.520	19.640	15.338	514,867
2023-05-12	19.485	19.490	19.305	19.445	15.186	870,250
2023-05-11	19.420	19.615	19.280	19.360	15.120	736,089
2023-05-10	19.560	19.560	19.190	19.395	15.147	772,104
2023-05-09	19.005	19.605	18.945	19.460	15.198	1,140,573
2023-05-08	19.770	19.770	19.460	19.495	15.225	563,865
2023-05-05	19.225	19.975	19.170	19.755	15.428	1,182,336
2023-05-04	19.245	19.325	18.985	19.085	14.905	781,491
2023-05-03	19.275	19.465	19.145	19.315	15.084	512,823
2023-05-02	19.825	19.935	19.140	19.150	14.956	752,354
2023-04-28	19.280	19.760	19.175	19.760	15.432	930,203
2023-04-27	19.515	19.515	19.025	19.190	14.987	892,048
2023-04-26	19.350	19.600	19.140	19.530	15.252	836,749
2023-04-25	19.660	19.700	19.415	19.460	15.198	520,032
2023-04-24	19.485	19.780	19.395	19.760	15.432	393,179
2023-04-21	19.570	19.600	19.350	19.520	15.245	454,527
2023-04-20	19.740	19.740	19.530	19.590	15.299	394,960
2023-04-19	19.570	19.850	19.500	19.775	15.444	447,603
2023-04-18	19.735	19.880	19.610	19.610	15.315	579,804
2023-04-17	19.460	19.750	19.450	19.695	15.381	454,351
2023-04-14	19.205	19.510	19.180	19.425	15.170	646,855
2023-04-13	19.230	19.365	19.095	19.110	14.924	843,994
2023-04-12	19.275	19.340	19.025	19.220	15.010	651,941
2023-04-11	19.060	19.290	19.055	19.210	15.002	554,297
2023-04-06	18.800	18.930	18.695	18.780	14.667	611,940
2023-04-05	19.120	19.165	18.670	18.785	14.671	630,309

← NewerPage 15 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.