Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	17.735	18.070	17.530	18.000	14.057	520,915
2022-10-14	17.790	17.850	17.440	17.700	13.823	761,500
2022-10-13	17.185	17.520	16.830	17.415	13.601	855,017
2022-10-12	17.380	17.565	17.165	17.370	13.565	636,422
2022-10-11	17.350	17.675	17.185	17.365	13.562	986,179
2022-10-10	16.795	18.300	16.715	17.960	14.026	1,017,663
2022-10-07	17.340	17.460	16.930	17.035	13.304	591,009
2022-10-06	17.690	17.840	17.325	17.375	13.569	574,006
2022-10-05	17.910	17.960	17.595	17.595	13.741	695,771
2022-10-04	17.900	18.100	17.765	18.035	14.085	896,384
2022-10-03	16.790	17.690	16.790	17.585	13.733	659,605
2022-09-30	17.145	17.485	16.860	17.250	13.472	959,104
2022-09-29	17.555	17.570	16.515	17.025	13.296	1,337,059
2022-09-28	17.060	17.680	16.840	17.630	13.768	786,125
2022-09-27	17.720	17.780	17.340	17.340	13.542	900,927
2022-09-26	17.330	17.820	17.330	17.510	13.675	680,833
2022-09-23	17.840	17.905	17.330	17.500	13.667	585,850
2022-09-22	17.760	18.160	17.735	17.820	13.917	758,089
2022-09-21	17.800	18.170	17.725	18.165	14.186	552,227
2022-09-20	18.360	18.480	17.950	18.020	14.073	932,614
2022-09-19	17.980	18.385	17.915	18.310	14.300	547,664
2022-09-16	18.010	18.235	17.820	18.000	14.057	2,219,579
2022-09-15	18.770	18.910	18.280	18.320	14.307	961,467
2022-09-14	19.150	19.305	18.510	18.725	14.624	965,126
2022-09-13	19.950	19.975	19.240	19.270	15.049	1,117,580
2022-09-12	19.650	19.990	19.650	19.865	15.514	910,029
2022-09-09	19.170	19.525	19.155	19.470	15.205	703,397
2022-09-08	19.325	19.410	18.940	19.095	14.913	765,590
2022-09-07	18.465	19.280	18.465	19.095	14.913	874,211
2022-09-06	18.385	18.835	18.375	18.660	14.573	604,097
2022-09-05	18.390	18.765	18.270	18.415	14.382	600,247
2022-09-02	18.790	19.250	18.635	19.165	14.967	1,050,527
2022-09-01	18.500	18.610	18.285	18.475	14.428	985,356
2022-08-31	18.990	19.015	18.595	18.595	14.522	877,089
2022-08-30	19.100	19.385	18.680	18.850	14.721	577,720
2022-08-29	18.500	19.310	18.285	19.095	14.913	598,260
2022-08-26	19.140	19.420	18.585	18.625	14.546	530,299
2022-08-25	19.160	19.270	18.835	19.045	14.874	560,299
2022-08-24	18.915	19.090	18.630	19.025	14.858	579,011
2022-08-23	18.755	19.180	18.700	19.010	14.846	480,610
2022-08-22	19.900	20.000	18.875	18.875	14.741	887,170
2022-08-19	20.010	20.220	19.945	19.945	15.576	517,100
2022-08-18	20.100	20.620	20.080	20.200	15.776	527,656
2022-08-17	21.040	21.060	20.020	20.020	15.635	763,456
2022-08-16	21.000	21.130	20.820	21.000	16.400	562,046
2022-08-15	21.100	21.130	20.870	21.020	16.416	453,171
2022-08-12	20.820	21.000	20.620	20.970	16.377	733,812
2022-08-11	21.300	21.300	20.540	20.670	16.143	1,231,044
2022-08-10	20.480	21.270	19.900	21.210	16.564	904,762
2022-08-09	20.800	20.990	20.690	20.910	16.330	776,496
2022-08-08	20.880	21.020	20.670	20.880	16.307	787,264
2022-08-05	20.940	21.040	20.540	20.690	16.158	459,840
2022-08-04	20.810	21.100	20.730	20.920	16.338	476,423
2022-08-03	20.820	21.000	20.730	20.830	16.268	516,743
2022-08-02	20.560	20.920	20.410	20.790	16.236	505,396
2022-08-01	20.680	21.040	20.570	20.630	16.111	504,712
2022-07-29	20.560	21.020	20.370	20.780	16.229	760,669
2022-07-28	20.070	20.500	20.070	20.360	15.901	813,580
2022-07-27	19.945	20.120	19.800	19.985	15.608	686,437
2022-07-26	20.100	20.170	19.700	19.710	15.393	821,672

← NewerPage 18 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.