Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.330	17.720	17.310	17.680	16.627	1,062,791
2026-04-29	17.680	18.030	17.500	17.500	16.458	957,140
2026-04-28	17.600	17.860	17.530	17.670	16.618	1,223,569
2026-04-27	17.430	17.750	17.420	17.640	16.589	1,053,152
2026-04-24	17.560	17.640	17.360	17.500	16.458	899,727
2026-04-23	17.470	17.640	17.380	17.520	16.477	1,236,929
2026-04-22	17.070	17.570	17.070	17.480	16.439	1,620,492
2026-04-21	16.940	17.190	16.830	17.070	16.053	701,827
2026-04-20	17.050	17.120	16.920	16.980	15.969	923,647
2026-04-17	17.220	17.360	16.890	16.990	15.978	1,929,783
2026-04-16	16.810	17.300	16.810	17.200	16.176	1,587,885
2026-04-15	16.820	16.960	16.720	16.750	15.752	1,222,778
2026-04-14	17.250	17.360	16.770	16.820	15.818	1,276,319
2026-04-13	17.500	17.530	17.140	17.140	16.119	1,137,804
2026-04-10	17.210	17.580	17.110	17.360	16.326	1,354,032
2026-04-09	16.880	17.200	16.860	17.200	16.176	2,085,878
2026-04-08	16.830	16.840	16.230	16.770	15.771	2,092,811
2026-04-07	16.600	16.950	16.550	16.830	15.828	1,510,556
2026-04-02	16.330	16.680	16.300	16.570	15.583	1,794,796
2026-04-01	16.840	16.920	16.340	16.360	15.386	1,949,745
2026-03-31	16.730	16.940	16.620	16.750	15.752	1,909,275
2026-03-30	16.370	16.780	16.320	16.720	15.724	1,754,618
2026-03-27	16.010	16.600	15.960	16.430	15.451	3,041,956
2026-03-26	15.250	15.730	15.250	15.590	14.662	2,471,619
2026-03-25	14.960	15.390	14.930	15.320	14.408	2,379,701
2026-03-24	14.500	14.820	14.310	14.700	13.825	1,570,676
2026-03-23	13.670	14.540	13.630	14.290	13.439	2,077,275
2026-03-20	14.010	14.280	13.920	13.940	13.110	1,977,004
2026-03-19	14.590	14.620	14.030	14.050	13.213	1,676,911
2026-03-18	14.790	14.810	14.390	14.460	13.599	1,384,584
2026-03-17	14.350	14.800	14.350	14.790	13.909	1,070,480
2026-03-16	14.390	14.550	14.280	14.390	13.533	1,245,620
2026-03-13	14.470	14.650	14.330	14.360	13.505	1,723,604
2026-03-12	14.130	14.540	14.000	14.540	13.674	1,483,890
2026-03-11	13.810	14.240	13.800	14.130	13.288	1,457,337
2026-03-10	14.080	14.140	13.870	13.880	13.053	1,553,160
2026-03-09	13.600	13.800	13.450	13.710	12.893	1,609,655
2026-03-06	14.090	14.110	13.550	13.780	12.959	1,874,842
2026-03-05	13.990	14.280	13.760	14.060	13.223	1,764,083
2026-03-04	13.560	14.090	13.380	13.840	13.016	1,484,367
2026-03-03	14.190	14.200	13.390	13.500	12.696	2,168,199
2026-03-02	14.450	14.580	14.230	14.300	13.448	1,520,390
2026-02-27	14.800	14.920	14.570	14.790	13.909	1,995,400
2026-02-26	14.900	15.140	14.700	14.880	13.994	989,800
2026-02-25	15.000	15.130	14.900	14.950	14.060	826,866
2026-02-24	15.410	15.540	15.080	15.090	14.191	1,058,756
2026-02-23	15.250	15.310	15.010	15.230	14.323	1,091,730
2026-02-20	15.340	15.470	15.200	15.240	14.332	755,190
2026-02-19	15.320	15.450	15.170	15.290	14.379	747,105
2026-02-18	15.350	15.430	15.170	15.400	14.483	1,164,994
2026-02-17	15.630	15.740	15.470	15.520	14.596	663,152
2026-02-16	15.850	15.850	15.540	15.570	14.643	1,025,933
2026-02-13	16.000	16.010	15.670	15.860	14.915	1,838,661
2026-02-12	15.960	16.220	15.820	16.050	15.094	1,608,456
2026-02-11	15.870	16.200	15.780	16.010	15.057	2,379,103
2026-02-10	15.420	15.920	15.330	15.850	14.906	2,711,190
2026-02-09	14.900	14.990	14.720	14.990	14.097	1,219,554
2026-02-06	14.530	14.960	14.500	14.850	13.966	1,810,256
2026-02-05	14.260	14.720	14.000	14.660	13.787	4,587,499
2026-02-04	13.500	14.250	13.440	14.160	13.317	2,466,039

← NewerPage 3 of 5 · 252 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.