Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	29.280	29.290	28.780	28.960	21.582	887,979
2022-02-03	29.450	29.580	29.050	29.150	21.724	826,122
2022-02-02	29.000	29.400	28.960	29.260	21.806	1,039,434
2022-02-01	28.980	29.050	28.880	28.970	21.589	743,336
2022-01-31	29.230	29.230	28.570	28.790	21.455	1,177,854
2022-01-28	29.350	29.350	28.750	29.070	21.664	1,015,663
2022-01-27	28.720	29.400	28.570	29.400	21.910	1,268,895
2022-01-26	28.780	29.210	28.710	28.910	21.545	1,021,489
2022-01-25	28.740	28.850	28.280	28.610	21.321	809,647
2022-01-24	28.760	28.810	27.990	28.500	21.239	1,395,362
2022-01-21	29.010	29.160	28.750	28.960	21.582	1,217,279
2022-01-20	29.330	29.340	29.010	29.250	21.798	556,312
2022-01-19	29.250	29.600	29.210	29.320	21.850	642,897
2022-01-18	29.500	29.650	29.220	29.410	21.917	610,179
2022-01-17	28.980	29.730	28.930	29.560	22.029	1,154,273
2022-01-14	28.900	29.060	28.610	28.860	21.507	770,007
2022-01-13	28.820	29.120	28.820	28.940	21.567	593,173
2022-01-12	29.230	29.270	28.850	28.900	21.537	691,574
2022-01-11	28.940	29.110	28.890	28.970	21.589	592,693
2022-01-10	29.240	29.240	28.780	28.780	21.448	589,294
2022-01-07	28.830	29.130	28.750	29.130	21.709	582,309
2022-01-06	28.900	29.030	28.820	28.880	21.522	659,716
2022-01-05	28.850	29.200	28.830	29.140	21.716	770,033
2022-01-04	28.610	28.990	28.610	28.870	21.515	595,616
2022-01-03	28.500	28.780	28.460	28.530	21.262	432,956
2021-12-30	28.500	28.550	28.400	28.470	21.217	184,412
2021-12-29	28.520	28.590	28.450	28.530	21.262	353,169
2021-12-28	28.350	28.540	28.320	28.520	21.254	277,503
2021-12-27	28.170	28.370	28.110	28.330	21.112	186,239
2021-12-23	28.010	28.280	28.000	28.250	21.053	358,429
2021-12-22	27.880	27.940	27.720	27.940	20.822	305,266
2021-12-21	27.790	28.090	27.720	27.850	20.755	517,439
2021-12-20	27.550	27.760	27.240	27.520	20.509	613,040
2021-12-17	28.160	28.600	27.920	28.010	20.874	1,207,024
2021-12-16	28.060	28.270	27.980	28.180	21.001	679,099
2021-12-15	27.660	27.780	27.540	27.740	20.673	517,470
2021-12-14	27.770	27.800	27.570	27.640	20.598	598,459
2021-12-13	27.930	27.930	27.670	27.740	20.673	410,485
2021-12-10	27.770	27.910	27.670	27.860	20.762	503,961
2021-12-09	28.120	28.210	27.700	27.840	20.747	801,392
2021-12-08	28.180	28.440	27.950	28.060	20.911	980,192
2021-12-07	27.650	27.840	27.520	27.800	20.718	808,949
2021-12-06	27.020	27.450	26.970	27.410	20.427	777,567
2021-12-03	27.000	27.130	26.720	26.790	19.965	492,738
2021-12-02	26.500	26.820	26.490	26.790	19.965	650,353
2021-12-01	26.700	27.090	26.620	26.850	20.010	825,758
2021-11-30	26.430	26.910	26.420	26.610	19.831	1,685,338
2021-11-29	26.690	26.870	26.570	26.700	19.898	788,262
2021-11-26	27.160	27.160	26.420	26.420	19.689	1,303,168
2021-11-25	27.610	27.690	27.530	27.600	20.568	309,125
2021-11-24	28.140	28.140	27.560	27.610	20.576	611,258
2021-11-23	27.940	28.270	27.890	28.100	20.941	586,941
2021-11-22	27.800	28.160	27.620	28.110	20.949	753,305
2021-11-19	27.850	27.980	27.540	27.720	20.658	544,282
2021-11-18	27.850	27.910	27.650	27.740	20.673	494,251
2021-11-17	27.800	28.130	27.770	27.890	20.785	472,012
2021-11-16	27.730	27.910	27.680	27.820	20.732	434,978
2021-11-15	27.700	27.840	27.610	27.660	20.613	437,521
2021-11-12	27.850	27.910	27.580	27.720	20.658	1,451,057
2021-11-11	27.900	28.030	27.720	27.840	20.747	554,071

← NewerPage 21 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.