Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	19.695	19.715	19.235	19.300	15.073	946,034
2023-01-09	19.940	20.010	19.720	19.825	15.483	725,622
2023-01-06	19.725	19.875	19.435	19.845	15.498	683,739
2023-01-05	19.485	19.875	19.460	19.660	15.354	940,957
2023-01-04	18.700	19.700	18.665	19.575	15.287	1,501,934
2023-01-03	18.460	19.160	18.415	18.575	14.507	951,311
2023-01-02	18.050	18.520	18.015	18.445	14.405	527,840
2022-12-30	18.000	18.035	17.850	17.935	14.007	188,610
2022-12-29	17.995	18.085	17.825	18.075	14.116	366,846
2022-12-28	18.125	18.180	17.960	18.030	14.081	319,486
2022-12-27	18.105	18.155	17.965	18.065	14.108	269,062
2022-12-23	17.785	18.025	17.705	17.955	14.022	304,661
2022-12-22	17.950	18.120	17.695	17.790	13.893	421,616
2022-12-21	17.690	18.095	17.670	17.995	14.054	574,472
2022-12-20	17.600	17.665	17.425	17.585	13.733	596,814
2022-12-19	17.815	17.955	17.685	17.700	13.823	702,071
2022-12-16	17.750	17.960	17.570	17.730	13.847	2,105,324
2022-12-15	17.995	17.995	17.650	17.770	13.878	813,074
2022-12-14	18.105	18.350	17.990	18.135	14.163	1,061,500
2022-12-13	17.805	18.480	17.690	18.255	14.257	1,062,871
2022-12-12	18.010	18.030	17.640	17.705	13.827	659,300
2022-12-09	17.840	18.170	17.825	18.125	14.155	788,325
2022-12-08	18.210	18.260	17.800	17.800	13.901	917,222
2022-12-07	18.435	18.435	18.175	18.200	14.214	692,896
2022-12-06	18.500	18.750	18.300	18.520	14.464	998,475
2022-12-05	18.910	18.915	18.530	18.555	14.491	335,211
2022-12-02	18.500	18.905	18.400	18.905	14.764	637,410
2022-12-01	18.875	19.000	18.490	18.555	14.491	904,133
2022-11-30	18.645	18.805	18.390	18.725	14.624	2,133,623
2022-11-29	18.635	18.715	18.515	18.535	14.475	712,047
2022-11-28	18.890	18.995	18.650	18.650	14.565	632,673
2022-11-25	18.995	19.195	18.905	18.970	14.815	512,644
2022-11-24	18.935	19.290	18.930	18.980	14.823	996,056
2022-11-23	19.180	19.235	18.675	18.875	14.741	753,331
2022-11-22	18.940	19.310	18.695	19.130	14.940	575,901
2022-11-21	19.310	19.355	18.805	18.935	14.788	917,461
2022-11-18	18.985	19.460	18.790	19.460	15.198	802,908
2022-11-17	19.200	19.405	18.760	18.895	14.756	798,280
2022-11-16	19.410	19.505	18.865	19.045	14.874	936,813
2022-11-15	19.860	19.935	19.235	19.500	15.229	995,160
2022-11-14	19.525	19.930	19.400	19.785	15.451	1,248,070
2022-11-11	18.860	19.550	18.780	19.460	15.198	1,884,988
2022-11-10	18.385	18.700	18.170	18.680	14.589	1,391,587
2022-11-09	18.700	18.855	18.305	18.500	14.448	2,597,066
2022-11-08	18.440	19.720	18.405	19.350	15.112	1,388,040
2022-11-07	18.595	19.000	18.560	18.910	14.768	617,060
2022-11-04	18.295	18.900	18.295	18.670	14.581	798,186
2022-11-03	18.175	18.310	17.950	18.180	14.198	465,006
2022-11-02	18.730	18.730	18.280	18.380	14.354	473,223
2022-11-01	18.780	19.050	18.470	18.615	14.538	520,579
2022-10-31	18.830	18.850	18.620	18.655	14.569	635,104
2022-10-28	18.590	18.795	18.500	18.740	14.635	689,708
2022-10-27	18.840	19.005	18.505	18.795	14.678	706,862
2022-10-26	18.755	19.065	18.630	18.885	14.749	470,753
2022-10-25	18.890	19.035	18.395	18.745	14.639	574,184
2022-10-24	18.630	18.965	18.460	18.815	14.694	558,389
2022-10-21	18.360	18.610	18.230	18.520	14.464	515,788
2022-10-20	18.445	18.735	18.185	18.605	14.530	637,327
2022-10-19	18.520	18.705	18.345	18.515	14.460	755,253
2022-10-18	18.230	18.740	18.075	18.345	14.327	710,865

← NewerPage 17 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.