Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	25.100	25.200	24.820	25.150	18.743	607,539
2022-05-02	24.960	25.260	24.010	25.030	18.653	716,748
2022-04-29	24.860	25.170	24.750	25.010	18.638	931,142
2022-04-28	24.840	25.230	24.600	24.690	18.400	782,461
2022-04-27	24.640	24.800	24.050	24.590	18.325	548,412
2022-04-26	25.100	25.160	24.440	24.530	18.281	896,301
2022-04-25	24.650	25.120	24.550	24.760	18.452	583,170
2022-04-22	25.480	25.830	25.040	25.040	18.661	808,432
2022-04-21	25.340	26.410	25.260	25.800	19.227	1,256,725
2022-04-20	24.760	25.360	24.690	25.250	18.817	750,158
2022-04-19	24.500	24.670	24.320	24.620	18.348	504,387
2022-04-14	24.530	24.600	24.370	24.490	18.251	376,536
2022-04-13	24.290	24.450	24.100	24.450	18.221	717,998
2022-04-12	23.870	24.480	23.840	24.440	18.214	1,124,786
2022-04-11	24.310	24.500	23.950	24.190	18.027	708,865
2022-04-08	24.680	24.720	24.240	24.400	18.184	595,992
2022-04-07	24.520	24.770	24.310	24.370	18.161	437,137
2022-04-06	24.800	24.900	24.050	24.420	18.199	729,983
2022-04-05	24.920	25.120	24.600	24.820	18.497	808,392
2022-04-04	25.160	25.200	24.900	24.980	18.616	501,844
2022-04-01	25.310	25.510	25.000	25.140	18.735	558,566
2022-03-31	25.890	26.110	25.180	25.180	18.765	1,128,536
2022-03-30	26.470	26.470	25.720	25.780	19.212	832,499
2022-03-29	25.890	26.590	25.790	26.560	19.793	1,205,159
2022-03-28	25.570	25.930	25.500	25.600	19.078	969,740
2022-03-25	25.460	25.510	25.270	25.390	18.921	542,201
2022-03-24	25.540	25.660	25.260	25.390	18.921	790,759
2022-03-23	25.910	26.020	25.420	25.520	19.018	752,691
2022-03-22	25.930	26.080	25.850	25.920	19.316	562,636
2022-03-21	25.560	26.000	25.560	25.870	19.279	709,224
2022-03-18	25.350	25.690	25.240	25.630	19.100	2,202,397
2022-03-17	25.540	25.630	25.050	25.420	18.944	732,539
2022-03-16	25.290	25.630	24.890	25.380	18.914	1,156,101
2022-03-15	24.610	24.880	24.340	24.750	18.445	775,943
2022-03-14	24.370	24.900	24.220	24.850	18.519	986,104
2022-03-11	24.100	24.580	23.780	23.960	17.856	1,324,699
2022-03-10	24.850	24.880	23.930	24.100	17.960	927,953
2022-03-09	23.820	24.900	23.720	24.900	18.556	1,663,429
2022-03-08	22.610	23.650	22.570	23.250	17.327	1,336,836
2022-03-07	23.440	23.790	22.440	22.870	17.044	2,092,944
2022-03-04	24.800	24.820	23.860	24.220	18.050	2,216,030
2022-03-03	26.050	26.110	25.030	25.090	18.698	1,766,294
2022-03-02	25.700	26.340	25.490	26.260	19.570	1,102,127
2022-03-01	26.750	26.950	25.820	25.950	19.339	1,465,112
2022-02-28	26.850	27.110	26.700	26.890	20.039	1,258,692
2022-02-25	27.010	27.400	26.600	27.370	20.397	1,012,462
2022-02-24	27.430	27.710	26.830	26.950	20.084	1,647,981
2022-02-23	28.290	28.670	28.080	28.130	20.963	689,538
2022-02-22	28.000	28.450	27.820	28.230	21.038	1,032,440
2022-02-21	29.190	29.190	28.370	28.650	21.351	1,112,838
2022-02-18	29.440	29.490	28.930	29.000	21.612	599,637
2022-02-17	29.510	29.640	29.290	29.380	21.895	586,928
2022-02-16	29.210	29.660	29.190	29.580	22.044	714,564
2022-02-15	28.870	29.280	28.840	29.140	21.716	669,946
2022-02-14	29.000	29.030	28.590	28.940	21.567	1,439,903
2022-02-11	29.200	29.540	29.110	29.380	21.895	641,253
2022-02-10	29.090	29.580	29.080	29.400	21.910	1,043,546
2022-02-09	29.120	29.280	28.980	29.050	21.649	825,889
2022-02-08	28.910	29.220	28.840	29.010	21.619	603,646
2022-02-07	29.080	29.080	28.680	28.890	21.530	829,877

← NewerPage 20 of 22 · 1,280 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.