Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	18.780	19.055	18.780	18.990	16.815	770,850
2025-02-20	18.995	19.075	18.660	18.725	16.581	699,995
2025-02-19	19.215	19.360	18.730	18.760	16.612	1,634,055
2025-02-18	19.600	19.670	19.385	19.515	17.280	1,634,346
2025-02-17	19.655	19.805	19.615	19.695	17.440	628,150
2025-02-14	19.635	19.960	19.595	19.770	17.506	1,170,982
2025-02-13	19.420	19.755	19.420	19.705	17.448	1,455,896
2025-02-12	19.010	19.405	19.010	19.205	17.006	1,181,959
2025-02-11	19.050	19.125	18.895	19.055	16.873	721,402
2025-02-10	19.050	19.185	19.000	19.045	16.864	700,166
2025-02-07	19.105	19.285	18.960	19.000	16.824	1,029,525
2025-02-06	18.335	19.040	18.320	19.000	16.824	1,379,357
2025-02-05	18.075	18.275	18.010	18.270	16.178	851,262
2025-02-04	17.945	18.085	17.845	18.080	16.010	702,040
2025-02-03	17.780	17.955	17.615	17.955	15.899	1,286,352
2025-01-31	18.300	18.345	18.135	18.135	16.058	775,450
2025-01-30	18.060	18.360	18.045	18.275	16.182	1,246,606
2025-01-29	18.125	18.175	17.975	18.040	15.974	1,135,322
2025-01-28	18.015	18.350	17.985	18.100	16.027	931,696
2025-01-27	17.830	18.160	17.785	18.055	15.987	597,370
2025-01-24	17.815	18.185	17.780	17.950	15.894	929,388
2025-01-23	17.730	17.845	17.700	17.730	15.700	764,916
2025-01-22	17.745	17.965	17.630	17.755	15.722	1,180,283
2025-01-21	17.570	17.830	17.530	17.720	15.691	1,037,165
2025-01-20	17.290	17.685	17.170	17.675	15.651	960,316
2025-01-17	17.310	17.455	17.285	17.330	15.345	724,764
2025-01-16	17.245	17.315	17.100	17.235	15.261	722,158
2025-01-15	16.615	17.215	16.615	17.215	15.244	1,804,514
2025-01-14	16.790	16.790	16.510	16.510	14.619	720,896
2025-01-13	16.320	16.650	16.320	16.570	14.672	620,535
2025-01-10	16.580	16.630	16.315	16.315	14.447	624,987
2025-01-09	16.555	16.615	16.460	16.585	14.686	647,904
2025-01-08	16.640	16.735	16.430	16.605	14.703	769,288
2025-01-07	16.705	16.810	16.590	16.630	14.726	1,165,786
2025-01-06	16.585	16.875	16.510	16.770	14.850	796,797
2025-01-03	16.700	16.725	16.505	16.520	14.628	572,952
2025-01-02	16.740	16.915	16.570	16.715	14.801	586,746
2024-12-30	16.630	16.830	16.595	16.730	14.814	416,510
2024-12-27	16.455	16.760	16.430	16.710	14.796	809,097
2024-12-23	16.420	16.520	16.310	16.470	14.584	702,778
2024-12-20	16.285	16.450	16.125	16.440	14.557	1,712,398
2024-12-19	16.560	16.615	16.325	16.390	14.513	965,089
2024-12-18	16.855	16.855	16.665	16.700	14.788	970,442
2024-12-17	16.800	17.050	16.755	16.875	14.943	1,220,370
2024-12-16	17.350	17.395	16.895	17.045	15.093	1,131,504
2024-12-13	17.685	17.685	17.220	17.450	15.452	1,156,277
2024-12-12	17.580	17.805	17.580	17.700	15.673	617,265
2024-12-11	17.620	17.770	17.565	17.605	15.589	1,282,114
2024-12-10	17.820	17.985	17.725	17.945	15.890	866,529
2024-12-09	17.855	18.000	17.805	17.915	15.863	1,243,992
2024-12-06	17.990	18.035	17.655	17.820	15.779	920,271
2024-12-05	17.675	17.975	17.655	17.960	15.903	1,166,163
2024-12-04	17.585	17.745	17.555	17.715	15.686	905,293
2024-12-03	17.450	17.615	17.435	17.575	15.562	671,124
2024-12-02	17.360	17.430	17.240	17.430	15.434	763,209
2024-11-29	17.310	17.415	17.245	17.365	15.376	630,538
2024-11-28	17.435	17.480	17.255	17.320	15.337	489,748
2024-11-27	17.315	17.395	17.260	17.395	15.403	742,445
2024-11-26	17.570	17.620	17.280	17.315	15.332	651,613
2024-11-25	17.665	17.785	17.370	17.670	15.646	2,016,239

← NewerPage 8 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.