Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	20.200	20.360	20.020	20.300	17.975	1,018,525
2025-05-20	20.260	20.320	20.000	20.320	17.993	1,310,442
2025-05-19	20.100	20.340	19.990	20.220	17.904	667,865
2025-05-16	20.180	20.200	19.820	19.940	17.657	1,003,656
2025-05-15	19.670	20.040	19.650	20.040	17.745	1,117,605
2025-05-14	19.500	19.940	19.360	19.720	17.462	937,314
2025-05-13	19.510	19.780	19.360	19.570	17.329	994,169
2025-05-12	20.060	20.440	19.600	19.690	17.435	1,679,362
2025-05-09	20.040	20.220	19.910	20.080	17.780	1,795,923
2025-05-08	20.140	20.280	19.900	20.000	17.710	1,185,006
2025-05-07	19.820	20.460	19.800	20.060	17.763	1,198,604
2025-05-06	20.060	20.100	19.550	19.870	17.595	945,586
2025-05-05	19.760	20.020	19.690	20.020	17.727	485,249
2025-05-02	19.990	20.180	19.680	19.720	17.462	1,144,499
2025-04-30	19.840	20.000	19.490	19.750	17.488	1,192,634
2025-04-29	19.700	19.900	19.620	19.830	17.559	746,398
2025-04-28	19.500	19.750	19.440	19.600	17.355	824,435
2025-04-25	19.290	19.570	19.240	19.460	17.231	840,663
2025-04-24	19.320	19.430	19.140	19.140	16.948	1,112,554
2025-04-23	19.310	19.610	19.170	19.350	17.134	1,031,645
2025-04-22	18.820	18.980	18.700	18.980	16.806	609,216
2025-04-17	18.760	18.930	18.480	18.730	16.585	466,623
2025-04-16	18.680	18.760	18.510	18.700	16.559	751,460
2025-04-15	18.590	18.870	18.590	18.820	16.665	845,023
2025-04-14	18.360	18.620	18.150	18.530	16.408	1,044,814
2025-04-11	18.120	18.160	17.550	17.860	15.815	1,197,249
2025-04-10	19.550	19.650	17.890	17.890	15.841	1,591,779
2025-04-09	17.740	18.040	17.510	17.810	15.770	1,320,694
2025-04-08	18.270	18.360	17.900	18.240	16.151	1,902,680
2025-04-07	16.830	18.600	16.800	17.910	15.859	1,601,645
2025-04-04	19.135	19.255	18.075	18.395	16.288	1,942,517
2025-04-03	19.650	19.990	19.295	19.325	17.112	1,274,221
2025-04-02	19.790	20.170	19.790	20.110	17.807	740,324
2025-04-01	20.110	20.220	19.840	19.985	17.696	1,282,468
2025-03-31	19.970	20.020	19.745	19.935	17.652	1,266,184
2025-03-28	20.420	20.690	20.190	20.190	17.878	744,871
2025-03-27	20.510	20.740	20.300	20.530	18.179	937,052
2025-03-26	21.140	21.140	20.730	20.740	18.365	957,043
2025-03-25	20.850	21.100	20.720	21.010	18.604	1,298,813
2025-03-24	21.330	21.410	20.860	20.860	18.471	806,930
2025-03-21	21.410	21.490	21.050	21.130	18.710	2,347,497
2025-03-20	21.850	21.890	21.270	21.480	19.020	705,350
2025-03-19	22.100	22.180	21.820	21.900	19.392	938,815
2025-03-18	21.950	22.320	21.840	22.250	19.702	1,617,069
2025-03-17	21.930	21.940	21.590	21.780	19.286	699,846
2025-03-14	21.130	21.940	20.980	21.770	19.277	1,839,614
2025-03-13	21.040	21.290	20.920	21.110	18.693	1,047,290
2025-03-12	21.180	21.400	21.040	21.210	18.781	1,542,145
2025-03-11	21.410	21.620	20.950	21.010	18.604	1,511,966
2025-03-10	22.040	22.090	21.170	21.360	18.914	1,292,484
2025-03-07	21.990	22.000	21.400	21.640	19.162	1,285,225
2025-03-06	20.990	22.390	20.990	22.150	19.613	3,282,479
2025-03-05	19.610	20.970	19.500	20.970	18.569	3,891,754
2025-03-04	19.105	19.205	18.745	18.745	16.598	1,410,731
2025-03-03	19.200	19.645	19.010	19.305	17.094	1,351,318
2025-02-28	19.135	19.240	18.990	19.160	16.966	1,685,174
2025-02-27	19.500	19.500	19.025	19.255	17.050	1,292,013
2025-02-26	19.395	19.885	19.375	19.625	17.378	1,209,006
2025-02-25	19.115	19.410	19.070	19.380	17.161	992,491
2025-02-24	19.435	19.505	19.190	19.235	17.032	734,863

← NewerPage 7 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.