Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	13.320	13.360	13.100	13.360	12.564	931,940
2026-02-02	13.120	13.280	12.930	13.250	12.461	951,283
2026-01-30	12.960	13.100	12.930	13.100	12.320	987,627
2026-01-29	13.100	13.180	12.900	12.910	12.141	740,158
2026-01-28	12.830	13.060	12.810	13.000	12.226	717,150
2026-01-27	13.170	13.170	12.920	12.940	12.169	987,185
2026-01-26	13.240	13.260	13.100	13.160	12.376	936,117
2026-01-23	13.200	13.240	13.030	13.230	12.442	969,250
2026-01-22	13.170	13.340	12.990	13.250	12.461	1,232,777
2026-01-21	12.500	12.980	12.490	12.940	12.169	816,154
2026-01-20	12.720	12.800	12.560	12.620	11.868	1,050,301
2026-01-19	12.860	12.950	12.730	12.740	11.981	1,415,385
2026-01-16	13.460	13.470	13.040	13.040	12.263	1,631,308
2026-01-15	13.350	13.540	13.280	13.500	12.696	1,597,565
2026-01-14	13.110	13.370	13.090	13.370	12.574	1,083,297
2026-01-13	13.150	13.210	13.000	13.140	12.357	675,863
2026-01-12	13.300	13.300	12.980	13.080	12.301	745,250
2026-01-09	13.120	13.410	13.120	13.240	12.451	874,427
2026-01-08	13.230	13.230	12.880	13.040	12.263	1,085,227
2026-01-07	13.310	13.460	13.170	13.270	12.480	1,427,109
2026-01-06	13.520	13.600	13.220	13.560	12.752	623,988
2026-01-05	13.540	13.740	13.230	13.420	12.621	1,311,981
2026-01-02	13.380	13.420	13.200	13.310	12.517	752,742
2025-12-30	13.240	13.360	13.210	13.360	12.564	480,295
2025-12-29	13.170	13.380	13.170	13.260	12.470	785,414
2025-12-23	13.160	13.250	13.090	13.110	12.329	487,355
2025-12-22	13.170	13.210	13.020	13.150	12.367	775,323
2025-12-19	13.230	13.280	13.070	13.150	12.367	2,039,279
2025-12-18	13.260	13.290	13.140	13.240	12.451	940,353
2025-12-17	13.250	13.310	13.090	13.310	12.517	1,374,961
2025-12-16	13.120	13.420	13.120	13.270	12.480	1,382,072
2025-12-15	13.250	13.290	13.100	13.140	12.357	731,351
2025-12-12	13.280	13.360	13.200	13.250	12.461	826,541
2025-12-11	12.840	13.260	12.820	13.260	12.470	1,513,991
2025-12-10	12.900	12.970	12.830	12.830	12.066	875,821
2025-12-09	12.870	12.960	12.800	12.930	12.160	954,930
2025-12-08	12.930	12.930	12.790	12.890	12.122	1,327,826
2025-12-05	12.810	13.010	12.780	13.000	12.226	922,855
2025-12-04	12.840	12.870	12.710	12.830	12.066	1,342,222
2025-12-03	13.000	13.060	12.750	12.780	12.019	1,332,085
2025-12-02	12.940	13.100	12.890	13.020	12.245	1,057,277
2025-12-01	13.300	13.310	13.120	13.190	12.404	884,119
2025-11-28	13.100	13.270	13.020	13.270	12.480	1,338,605
2025-11-27	13.230	13.380	13.190	13.240	12.451	1,065,351
2025-11-26	13.360	13.360	13.170	13.220	12.433	912,362
2025-11-25	13.100	13.420	12.970	13.290	12.499	1,453,185
2025-11-24	13.450	13.610	13.100	13.110	12.329	4,790,522
2025-11-21	13.060	13.420	13.060	13.420	12.621	970,538
2025-11-20	13.470	13.470	13.150	13.160	12.376	534,317
2025-11-19	13.000	13.490	12.990	13.340	12.546	1,232,100
2025-11-18	13.220	13.360	13.010	13.040	12.263	794,731
2025-11-17	13.780	13.810	13.340	13.360	12.564	1,161,039
2025-11-14	14.060	14.180	13.810	13.810	12.988	1,434,898
2025-11-13	13.940	14.150	13.900	14.100	13.260	870,206
2025-11-12	13.750	14.040	13.690	13.890	13.063	1,077,277
2025-11-11	13.610	13.860	13.550	13.800	12.978	1,489,588
2025-11-10	14.170	14.240	14.040	14.090	13.251	602,919
2025-11-07	13.960	14.130	13.870	14.050	13.213	1,124,464
2025-11-06	14.170	14.240	13.900	13.900	13.072	1,384,401
2025-11-05	14.250	14.420	14.040	14.180	13.335	1,461,529

← NewerPage 4 of 22 · 1,277 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.