Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	19.300	19.535	19.105	19.105	14.920	734,616
2023-04-03	19.225	19.265	18.850	19.265	15.045	1,138,579
2023-03-31	19.295	19.470	19.165	19.360	15.120	1,093,548
2023-03-30	19.155	19.370	19.125	19.245	15.030	677,930
2023-03-29	19.000	19.170	18.775	19.060	14.885	614,577
2023-03-28	18.865	18.970	18.610	18.865	14.733	573,355
2023-03-27	18.730	18.775	18.465	18.710	14.612	706,767
2023-03-24	18.980	18.980	18.190	18.430	14.393	1,120,841
2023-03-23	18.950	19.230	18.835	19.100	14.917	644,952
2023-03-22	19.225	19.330	19.070	19.075	14.897	658,601
2023-03-21	19.015	19.355	18.970	19.215	15.006	610,525
2023-03-20	18.365	18.930	18.150	18.845	14.717	606,268
2023-03-17	18.810	18.990	18.260	18.495	14.444	4,868,482
2023-03-16	18.865	19.030	18.480	18.780	14.667	1,487,843
2023-03-15	19.505	19.545	18.570	18.570	14.503	1,483,892
2023-03-14	19.310	19.585	19.110	19.515	15.241	859,469
2023-03-13	20.220	20.220	19.125	19.305	15.077	1,295,943
2023-03-10	19.820	20.130	19.760	20.060	15.666	957,676
2023-03-09	20.490	20.520	20.130	20.180	15.760	889,941
2023-03-08	20.500	20.510	20.040	20.500	16.010	911,795
2023-03-07	21.000	21.080	20.600	20.600	16.088	985,266
2023-03-06	20.890	21.200	20.860	21.060	16.447	1,110,852
2023-03-03	20.410	20.870	20.390	20.870	16.299	844,260
2023-03-02	20.080	20.320	19.800	20.220	15.791	1,224,697
2023-03-01	20.360	20.460	20.130	20.230	15.799	800,761
2023-02-28	20.120	20.250	20.000	20.230	15.799	1,089,256
2023-02-27	20.220	20.540	20.180	20.280	15.838	825,447
2023-02-24	20.260	20.340	19.960	20.080	15.682	1,366,278
2023-02-23	20.410	20.450	20.260	20.280	15.838	456,289
2023-02-22	20.510	20.510	20.000	20.290	15.846	590,476
2023-02-21	20.350	20.460	20.100	20.240	15.807	466,268
2023-02-20	20.070	20.500	20.070	20.400	15.932	389,530
2023-02-17	20.000	20.060	19.860	20.010	15.627	487,169
2023-02-16	20.150	20.320	19.915	20.140	15.729	629,785
2023-02-15	20.110	20.220	20.030	20.030	15.643	816,158
2023-02-14	20.300	20.330	20.010	20.100	15.697	550,470
2023-02-13	20.400	20.430	20.140	20.210	15.783	495,540
2023-02-10	20.520	20.650	20.050	20.240	15.807	668,600
2023-02-09	20.800	21.000	20.610	20.650	16.127	660,080
2023-02-08	21.130	21.350	20.890	20.900	16.322	484,299
2023-02-07	21.200	21.250	20.860	20.900	16.322	843,530
2023-02-06	21.500	21.680	21.150	21.150	16.517	1,605,652
2023-02-03	21.130	21.700	21.010	21.600	16.869	1,500,006
2023-02-02	20.680	21.290	20.630	21.260	16.603	861,375
2023-02-01	20.370	20.610	20.320	20.560	16.057	553,472
2023-01-31	20.240	20.360	20.090	20.360	15.901	736,355
2023-01-30	20.360	20.360	20.200	20.260	15.822	505,388
2023-01-27	20.380	20.450	20.220	20.400	15.932	527,994
2023-01-26	20.290	20.390	20.060	20.290	15.846	708,915
2023-01-25	20.210	20.270	20.110	20.200	15.776	629,179
2023-01-24	20.240	20.330	20.100	20.200	15.776	751,607
2023-01-23	20.200	20.280	20.010	20.150	15.737	675,812
2023-01-20	19.930	20.120	19.835	20.050	15.658	863,985
2023-01-19	19.860	19.955	19.630	19.730	15.409	871,173
2023-01-18	19.980	20.120	19.880	20.000	15.619	749,245
2023-01-17	19.725	20.040	19.670	19.950	15.580	646,656
2023-01-16	19.740	19.900	19.450	19.710	15.393	849,139
2023-01-13	19.500	19.780	19.420	19.680	15.369	607,144
2023-01-12	19.440	19.655	19.280	19.585	15.295	680,766
2023-01-11	19.300	19.550	19.170	19.355	15.116	1,283,855

← NewerPage 16 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.