Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	16.700	16.740	16.510	16.580	15.593	2,072,990
2025-08-12	16.800	16.860	16.550	16.650	15.658	1,872,405
2025-08-11	17.200	17.240	16.820	16.820	15.818	849,568
2025-08-08	16.910	17.160	16.860	17.090	16.072	1,016,051
2025-08-07	16.510	17.080	16.490	16.880	15.875	1,309,780
2025-08-06	16.730	16.770	16.460	16.460	15.480	1,059,104
2025-08-05	16.520	16.640	16.340	16.640	15.649	1,028,280
2025-08-04	16.480	16.590	16.300	16.380	15.404	1,505,352
2025-08-01	17.250	17.250	16.300	16.300	15.329	2,812,026
2025-07-31	17.600	17.820	17.470	17.470	16.430	1,361,991
2025-07-30	17.760	17.880	17.640	17.640	16.589	489,568
2025-07-29	17.850	17.970	17.730	17.820	16.759	852,486
2025-07-28	18.320	18.320	17.720	17.790	16.730	699,939
2025-07-25	17.880	18.100	17.810	18.030	16.956	585,097
2025-07-24	18.200	18.260	17.940	17.940	16.872	729,800
2025-07-23	17.970	18.090	17.890	18.010	16.937	936,881
2025-07-22	17.600	17.760	17.400	17.670	16.618	755,692
2025-07-21	17.590	17.810	17.570	17.640	16.589	597,946
2025-07-18	17.660	17.760	17.570	17.570	16.524	511,984
2025-07-17	17.640	17.750	17.480	17.570	16.524	994,251
2025-07-16	17.660	17.910	17.360	17.480	16.439	1,014,391
2025-07-15	17.770	17.900	17.660	17.660	16.608	596,049
2025-07-14	17.770	18.000	17.720	17.730	16.674	630,701
2025-07-11	18.020	18.120	17.890	17.940	16.872	1,002,141
2025-07-10	17.880	18.150	17.870	18.150	17.069	1,029,850
2025-07-09	17.770	18.010	17.590	17.790	16.730	1,315,462
2025-07-08	17.220	17.730	17.150	17.730	16.674	1,150,510
2025-07-07	17.200	17.250	17.100	17.210	16.185	709,933
2025-07-04	17.220	17.240	17.040	17.140	16.119	687,076
2025-07-03	17.540	17.670	17.250	17.310	16.279	1,036,177
2025-07-02	17.400	17.530	17.290	17.450	16.411	935,694
2025-07-01	17.350	17.450	17.120	17.250	16.223	2,013,536
2025-06-30	18.390	18.390	17.500	17.500	16.458	1,994,260
2025-06-27	17.880	18.420	17.880	18.330	17.238	857,740
2025-06-26	17.970	17.990	17.800	17.880	16.815	1,038,547
2025-06-25	18.310	18.330	17.880	17.980	16.909	852,523
2025-06-24	18.290	18.400	18.160	18.310	17.220	800,915
2025-06-23	17.920	18.120	17.870	17.950	16.881	787,456
2025-06-20	18.260	18.330	18.080	18.080	17.003	2,542,287
2025-06-19	18.300	18.430	18.170	18.170	17.088	474,213
2025-06-18	18.610	18.620	18.350	18.430	17.332	1,252,760
2025-06-17	18.710	18.830	18.600	18.680	17.567	796,979
2025-06-16	18.630	18.830	18.560	18.810	17.690	702,756
2025-06-13	18.510	18.720	18.340	18.650	17.539	878,077
2025-06-12	18.840	18.990	18.760	18.810	17.690	893,415
2025-06-11	19.380	19.420	18.990	19.000	17.868	798,984
2025-06-10	19.190	19.390	19.100	19.380	18.226	766,124
2025-06-09	19.150	19.240	19.050	19.220	18.075	349,352
2025-06-06	19.140	19.220	19.040	19.100	17.962	467,022
2025-06-05	19.150	19.230	19.010	19.170	18.028	619,033
2025-06-04	19.180	19.270	18.930	19.060	17.925	941,967
2025-06-03	18.960	19.040	18.820	19.040	17.906	1,034,827
2025-06-02	18.920	18.990	18.770	18.990	17.859	1,053,133
2025-05-30	19.100	19.350	19.020	19.060	17.925	1,520,266
2025-05-29	19.110	19.280	18.960	19.050	17.915	1,058,665
2025-05-28	20.560	20.620	20.020	20.020	17.727	1,369,528
2025-05-27	20.440	20.780	20.360	20.600	18.241	1,312,940
2025-05-26	20.360	20.460	20.240	20.340	18.011	803,788
2025-05-23	20.260	20.400	19.750	20.000	17.710	1,377,758
2025-05-22	20.300	20.440	19.720	20.200	17.887	1,485,912

← NewerPage 6 of 22 · 1,275 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.