Evonik Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 14.250 | 14.420 | 14.040 | 14.180 | 13.335 | 1,461,529 |
| 2025-11-04 | 14.400 | 14.590 | 14.160 | 14.310 | 13.458 | 2,452,342 |
| 2025-11-03 | 14.530 | 14.720 | 14.460 | 14.530 | 13.665 | 1,432,049 |
| 2025-10-31 | 14.730 | 14.810 | 14.530 | 14.530 | 13.665 | 991,784 |
| 2025-10-30 | 14.830 | 14.870 | 14.650 | 14.730 | 13.853 | 982,545 |
| 2025-10-29 | 14.830 | 15.000 | 14.720 | 14.820 | 13.937 | 1,122,467 |
| 2025-10-28 | 14.760 | 14.890 | 14.710 | 14.800 | 13.919 | 1,231,542 |
| 2025-10-27 | 15.070 | 15.070 | 14.840 | 14.850 | 13.966 | 1,314,436 |
| 2025-10-24 | 15.000 | 15.080 | 14.940 | 15.060 | 14.163 | 737,847 |
| 2025-10-23 | 14.910 | 15.020 | 14.840 | 14.950 | 14.060 | 1,259,745 |
| 2025-10-22 | 14.850 | 14.980 | 14.730 | 14.950 | 14.060 | 1,323,336 |
| 2025-10-21 | 14.950 | 14.970 | 14.740 | 14.850 | 13.966 | 819,603 |
| 2025-10-20 | 14.890 | 14.940 | 14.680 | 14.940 | 14.050 | 1,476,355 |
← NewerPage 5 of 5 · 253 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.