Evonik Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 27.900 | 28.030 | 27.720 | 27.840 | 20.747 | 554,071 |
| 2021-11-10 | 27.700 | 28.010 | 27.700 | 27.950 | 20.829 | 514,594 |
| 2021-11-09 | 28.080 | 28.160 | 27.610 | 27.650 | 20.606 | 485,320 |
| 2021-11-08 | 28.100 | 28.330 | 27.970 | 28.110 | 20.949 | 423,844 |
| 2021-11-05 | 28.110 | 28.530 | 28.010 | 28.080 | 20.926 | 804,043 |
| 2021-11-04 | 29.000 | 29.010 | 27.650 | 28.110 | 20.949 | 1,458,532 |
| 2021-11-03 | 28.170 | 28.510 | 28.070 | 28.510 | 21.247 | 736,323 |
| 2021-11-02 | 28.130 | 28.340 | 28.050 | 28.170 | 20.993 | 470,868 |
| 2021-11-01 | 28.130 | 28.310 | 28.080 | 28.180 | 21.001 | 321,566 |
| 2021-10-29 | 28.230 | 28.330 | 28.020 | 28.020 | 20.881 | 780,153 |
| 2021-10-28 | 28.170 | 28.530 | 28.110 | 28.370 | 21.142 | 457,083 |
| 2021-10-27 | 28.270 | 28.390 | 28.080 | 28.210 | 21.023 | 553,054 |
| 2021-10-26 | 28.450 | 28.550 | 28.290 | 28.290 | 21.083 | 562,055 |
| 2021-10-25 | 28.140 | 28.470 | 28.030 | 28.400 | 21.165 | 634,318 |
| 2021-10-22 | 28.150 | 28.470 | 28.120 | 28.120 | 20.956 | 514,525 |
← NewerPage 22 of 22 · 1,275 trading days
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.