Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	20.100	20.170	19.700	19.710	15.393	821,672
2022-07-25	20.110	20.470	20.000	20.200	15.776	785,296
2022-07-22	20.420	20.490	20.130	20.210	15.783	1,219,442
2022-07-21	20.850	21.090	20.190	20.510	16.018	693,615
2022-07-20	21.010	21.160	20.550	20.920	16.338	1,136,955
2022-07-19	19.935	21.150	19.865	20.940	16.353	720,831
2022-07-18	20.250	20.520	20.030	20.100	15.697	841,117
2022-07-15	19.200	20.020	19.200	19.875	15.522	835,551
2022-07-14	19.005	19.375	18.825	19.070	14.893	1,333,590
2022-07-13	19.010	19.865	19.010	19.640	15.338	758,150
2022-07-12	19.400	19.800	19.050	19.780	15.448	703,048
2022-07-11	19.885	20.020	19.425	19.535	15.256	625,785
2022-07-08	19.675	20.710	19.410	20.420	15.947	1,255,132
2022-07-07	19.420	19.935	19.215	19.775	15.444	943,957
2022-07-06	19.325	19.405	18.890	19.225	15.014	1,248,568
2022-07-05	20.400	20.490	18.925	18.980	14.823	961,605
2022-07-04	20.350	20.420	20.040	20.260	15.822	605,774
2022-07-01	20.260	20.610	20.040	20.140	15.729	730,120
2022-06-30	20.320	20.360	19.720	20.360	15.901	1,817,301
2022-06-29	21.500	21.510	20.550	20.570	16.065	1,071,303
2022-06-28	21.700	22.000	21.630	21.650	16.908	689,212
2022-06-27	21.540	22.000	21.350	21.580	16.853	1,034,622
2022-06-24	20.640	21.490	20.530	21.410	16.721	698,921
2022-06-23	21.560	21.560	20.540	20.540	16.041	1,414,528
2022-06-22	22.160	22.160	21.600	21.630	16.892	836,016
2022-06-21	22.610	22.880	22.520	22.580	17.634	789,024
2022-06-20	22.610	22.920	22.190	22.480	17.556	1,340,543
2022-06-17	23.100	23.200	22.570	22.580	17.634	2,807,193
2022-06-16	24.900	24.910	22.980	23.000	17.962	1,505,584
2022-06-15	24.940	25.320	24.840	24.990	19.516	759,209
2022-06-14	25.010	25.160	24.600	24.730	19.313	712,495
2022-06-13	24.650	25.030	24.620	24.820	19.384	1,082,631
2022-06-10	25.500	25.500	24.950	24.950	19.485	708,681
2022-06-09	25.640	25.850	25.510	25.620	20.008	478,481
2022-06-08	25.990	25.990	25.810	25.810	20.157	492,462
2022-06-07	25.870	25.920	25.660	25.900	20.227	643,704
2022-06-06	25.950	26.020	25.670	26.020	20.321	441,530
2022-06-03	25.900	25.950	25.650	25.650	20.032	489,709
2022-06-02	25.300	25.670	25.080	25.660	20.040	645,454
2022-06-01	25.110	25.380	25.060	25.280	19.743	950,748
2022-05-31	24.850	25.050	24.750	24.930	19.470	2,125,819
2022-05-30	25.160	25.220	24.930	24.930	19.470	574,349
2022-05-27	24.770	25.000	24.710	24.970	19.501	474,428
2022-05-26	24.420	24.790	24.350	24.750	19.329	496,099
2022-05-25	25.380	25.650	25.150	25.570	19.056	700,811
2022-05-24	25.420	25.550	25.140	25.160	18.750	707,189
2022-05-23	25.740	25.800	25.440	25.560	19.048	482,356
2022-05-20	25.540	25.860	25.230	25.330	18.877	840,453
2022-05-19	25.580	25.640	25.070	25.280	18.840	880,212
2022-05-18	26.060	26.190	25.770	25.850	19.264	648,932
2022-05-17	25.750	26.250	25.750	26.000	19.376	860,717
2022-05-16	25.500	25.610	25.340	25.510	19.011	357,384
2022-05-13	25.150	25.510	25.110	25.510	19.011	1,040,861
2022-05-12	24.920	25.140	24.560	25.020	18.646	765,949
2022-05-11	25.390	25.530	25.100	25.350	18.892	883,954
2022-05-10	24.910	25.680	24.870	25.320	18.869	797,609
2022-05-09	25.000	25.170	24.570	24.700	18.407	694,226
2022-05-06	25.000	25.230	24.730	25.100	18.705	608,972
2022-05-05	26.060	26.200	25.030	25.120	18.720	629,437
2022-05-04	25.140	25.720	25.140	25.700	19.153	705,024

← NewerPage 19 of 22 · 1,275 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.