Evonik Industries AG historical data

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

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
2025-10-17	14.580	14.950	14.570	14.860	13.975	1,008,212
2025-10-16	14.570	14.770	14.490	14.770	13.890	914,124
2025-10-15	14.370	14.620	14.320	14.550	13.683	912,486
2025-10-14	14.350	14.380	14.170	14.280	13.430	1,187,945
2025-10-13	14.390	14.550	14.360	14.450	13.589	892,814
2025-10-10	14.510	14.640	14.330	14.350	13.495	1,391,597
2025-10-09	14.550	14.730	14.510	14.510	13.646	954,701
2025-10-08	14.660	14.730	14.530	14.550	13.683	1,093,464
2025-10-07	14.740	14.870	14.610	14.730	13.853	973,151
2025-10-06	15.010	15.020	14.690	14.690	13.815	910,270
2025-10-03	14.890	15.010	14.790	14.940	14.050	892,480
2025-10-02	14.900	15.020	14.830	14.830	13.947	1,315,348
2025-10-01	14.710	14.980	14.710	14.850	13.966	1,351,660
2025-09-30	14.520	14.880	14.490	14.770	13.890	1,208,834
2025-09-29	14.750	14.800	14.550	14.600	13.730	1,021,430
2025-09-26	14.830	14.900	14.650	14.690	13.815	1,927,445
2025-09-25	15.080	15.190	14.690	14.850	13.966	2,589,708
2025-09-24	15.250	15.300	15.020	15.080	14.182	2,392,225
2025-09-23	15.410	15.630	15.400	15.480	14.558	854,372
2025-09-22	15.440	15.540	15.340	15.360	14.445	1,123,035
2025-09-19	15.430	15.730	15.430	15.550	14.624	2,231,754
2025-09-18	15.910	16.090	15.420	15.420	14.502	1,968,962
2025-09-17	15.900	15.950	15.640	15.910	14.962	1,091,005
2025-09-16	16.000	16.070	15.800	15.840	14.897	1,324,307
2025-09-15	15.980	16.120	15.950	16.020	15.066	869,121
2025-09-12	16.090	16.180	15.910	15.910	14.962	845,279
2025-09-11	15.900	16.060	15.810	16.010	15.057	1,299,943
2025-09-10	16.280	16.430	16.010	16.070	15.113	1,303,128
2025-09-09	16.280	16.390	16.190	16.280	15.310	790,560
2025-09-08	16.210	16.280	16.100	16.220	15.254	647,745
2025-09-05	16.200	16.270	16.080	16.100	15.141	725,980
2025-09-04	16.110	16.200	15.990	16.060	15.104	1,226,945
2025-09-03	16.260	16.480	16.150	16.150	15.188	1,111,359
2025-09-02	16.400	16.510	16.230	16.250	15.282	768,772
2025-09-01	16.310	16.460	16.250	16.430	15.451	1,029,864
2025-08-29	16.620	16.700	16.480	16.490	15.508	1,084,845
2025-08-28	16.750	16.930	16.600	16.600	15.611	834,329
2025-08-27	16.910	17.020	16.680	16.680	15.687	820,621
2025-08-26	16.890	17.160	16.880	16.940	15.931	1,219,989
2025-08-25	17.170	17.280	17.020	17.020	16.006	398,247
2025-08-22	16.960	17.200	16.890	17.200	16.176	504,191
2025-08-21	17.070	17.080	16.870	16.970	15.959	578,245
2025-08-20	16.840	17.140	16.830	17.100	16.082	671,902
2025-08-19	16.680	17.000	16.680	16.900	15.893	1,165,854
2025-08-18	16.700	16.720	16.600	16.690	15.696	445,355
2025-08-15	16.890	17.010	16.680	16.680	15.687	525,216
2025-08-14	16.620	16.780	16.560	16.750	15.752	853,414

← NewerPage 5 of 22 · 1,278 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.