Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.990	17.100	16.850	17.100	17.100	1,062,507
2026-07-23	16.670	17.160	16.600	17.020	17.020	1,689,999
2026-07-22	16.580	17.010	16.510	16.680	16.680	1,122,536
2026-07-21	16.770	16.770	16.420	16.590	16.590	927,718
2026-07-20	16.900	16.930	16.600	16.690	16.690	861,883
2026-07-17	16.930	16.960	16.730	16.950	16.950	914,513
2026-07-16	16.870	16.970	16.740	16.970	16.970	1,022,479
2026-07-15	17.050	17.050	16.490	16.800	16.800	1,204,237
2026-07-14	16.860	17.250	16.830	17.070	17.070	1,586,883
2026-07-13	16.350	16.660	16.320	16.650	16.650	1,259,603
2026-07-10	16.330	16.490	16.320	16.340	16.340	783,872
2026-07-09	16.460	16.460	16.270	16.390	16.390	1,024,477
2026-07-08	16.170	16.600	16.140	16.400	16.400	2,117,797
2026-07-07	16.080	16.310	16.020	16.200	16.200	1,190,288
2026-07-06	15.970	16.120	15.900	15.940	15.940	816,197
2026-07-03	16.040	16.090	15.900	16.010	16.010	859,329
2026-07-02	15.490	16.080	15.490	16.080	16.080	2,165,934
2026-07-01	15.950	15.990	15.480	15.670	15.670	1,098,272
2026-06-30	15.780	15.900	15.630	15.880	15.880	962,945
2026-06-29	16.010	16.080	15.680	15.680	15.680	1,470,938
2026-06-26	15.950	16.450	15.800	16.000	16.000	1,978,418
2026-06-25	16.090	16.090	15.860	15.930	15.930	1,257,083
2026-06-24	15.920	16.260	15.880	16.090	16.090	1,126,460
2026-06-23	15.910	15.960	15.640	15.920	15.920	1,060,547
2026-06-22	16.070	16.120	15.790	16.030	16.030	1,081,158
2026-06-19	15.760	16.200	15.500	16.080	16.080	2,763,046
2026-06-18	15.680	15.700	15.170	15.280	15.280	1,373,710
2026-06-17	15.510	15.790	15.400	15.790	15.790	1,289,049
2026-06-16	15.950	15.950	15.610	15.610	15.610	1,305,732
2026-06-15	15.790	15.950	15.620	15.750	15.750	1,179,238
2026-06-12	15.780	15.900	15.660	15.870	15.870	1,037,169
2026-06-11	15.510	15.840	15.430	15.750	15.750	1,236,643
2026-06-10	15.490	15.510	15.120	15.400	15.400	1,534,293
2026-06-09	15.590	15.590	15.080	15.500	15.500	3,451,171
2026-06-08	15.780	15.780	15.390	15.720	15.720	1,016,952
2026-06-05	15.740	16.060	15.730	15.880	15.880	1,251,235
2026-06-04	15.750	15.940	15.720	15.770	15.770	1,509,657
2026-06-03	16.870	16.950	16.710	16.790	15.790	1,103,687
2026-06-02	16.840	17.200	16.750	16.950	15.941	1,592,170
2026-06-01	16.970	17.050	16.740	16.820	15.818	1,180,807
2026-05-29	17.130	17.130	16.790	16.810	15.809	2,354,176
2026-05-28	17.030	17.150	16.880	17.010	15.997	937,015
2026-05-27	17.310	17.430	16.780	17.000	15.988	1,401,600
2026-05-26	17.110	17.330	17.070	17.210	16.185	1,277,660
2026-05-25	17.370	17.380	17.030	17.120	16.100	760,326
2026-05-22	17.000	17.440	16.940	17.280	16.251	1,281,280
2026-05-21	16.800	17.340	16.730	17.340	16.307	1,766,840
2026-05-20	17.650	17.670	16.930	16.930	15.922	1,927,948
2026-05-19	17.900	17.960	17.210	17.350	16.317	1,568,139
2026-05-18	17.750	18.120	17.660	17.980	16.909	1,610,085
2026-05-15	17.630	17.890	17.630	17.810	16.749	1,364,561
2026-05-14	17.990	18.030	17.670	17.780	16.721	921,242
2026-05-13	17.770	17.900	17.590	17.850	16.787	1,389,733
2026-05-12	18.000	18.000	17.380	17.530	16.486	1,225,505
2026-05-11	17.120	17.930	17.120	17.930	16.862	3,073,118
2026-05-08	17.240	17.640	17.160	17.290	16.260	2,492,731
2026-05-07	17.510	17.630	16.870	17.050	16.035	2,403,294
2026-05-06	18.100	18.250	17.430	17.470	16.430	2,171,449
2026-05-05	17.970	18.130	17.850	17.990	16.919	1,155,135
2026-05-04	17.900	18.160	17.730	17.880	16.815	1,220,084

← NewerPage 2 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.