Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.410	17.630	17.350	17.595	15.580	639,613
2024-11-21	17.420	17.450	17.260	17.375	15.385	611,676
2024-11-20	17.550	17.595	17.370	17.385	15.394	666,784
2024-11-19	17.630	17.755	17.345	17.515	15.509	515,744
2024-11-18	17.980	17.990	17.635	17.635	15.615	863,582
2024-11-15	17.650	17.885	17.630	17.875	15.828	727,108
2024-11-14	17.575	17.790	17.395	17.790	15.753	1,101,583
2024-11-13	17.660	17.865	17.445	17.570	15.558	1,244,965
2024-11-12	18.270	18.375	17.880	17.920	15.868	1,570,358
2024-11-11	18.445	18.655	18.390	18.400	16.293	741,165
2024-11-08	18.890	18.895	18.315	18.315	16.218	1,540,820
2024-11-07	18.505	18.865	18.445	18.840	16.682	1,632,815
2024-11-06	19.720	19.930	18.665	18.665	16.528	2,591,641
2024-11-05	19.925	20.160	19.915	20.100	17.798	861,086
2024-11-04	20.240	20.270	20.000	20.000	17.710	912,417
2024-11-01	20.230	20.300	20.170	20.280	17.958	614,681
2024-10-31	20.060	20.280	20.010	20.230	17.913	751,869
2024-10-30	20.210	20.340	20.090	20.190	17.878	798,117
2024-10-29	20.540	20.560	20.180	20.260	17.940	514,367
2024-10-28	20.680	20.720	20.500	20.550	18.197	633,137
2024-10-25	20.500	20.610	20.450	20.600	18.241	452,190
2024-10-24	20.630	20.840	20.460	20.460	18.117	615,352
2024-10-23	20.640	20.750	20.590	20.660	18.294	456,094
2024-10-22	20.830	20.850	20.550	20.730	18.356	685,016
2024-10-21	21.000	21.130	20.740	20.860	18.471	699,007
2024-10-18	21.160	21.260	21.070	21.070	18.657	632,246
2024-10-17	21.060	21.270	20.910	21.200	18.772	679,040
2024-10-16	20.790	21.110	20.770	21.110	18.693	442,777
2024-10-15	21.000	21.000	20.640	20.860	18.471	847,454
2024-10-14	21.050	21.070	20.910	21.000	18.595	734,554
2024-10-11	21.030	21.100	20.950	21.030	18.622	431,925
2024-10-10	21.130	21.220	20.960	21.010	18.604	666,309
2024-10-09	21.020	21.200	20.990	21.140	18.719	612,032
2024-10-08	21.070	21.070	20.830	20.950	18.551	1,005,085
2024-10-07	21.130	21.150	20.990	21.130	18.710	375,938
2024-10-04	20.920	21.140	20.780	21.140	18.719	681,302
2024-10-03	21.100	21.120	20.910	20.930	18.533	711,979
2024-10-02	21.180	21.190	20.890	21.100	18.684	824,342
2024-10-01	21.080	21.250	20.940	21.130	18.710	1,038,134
2024-09-30	21.090	21.170	20.910	21.000	18.595	1,004,517
2024-09-27	20.800	21.240	20.760	21.180	18.755	1,013,869
2024-09-26	20.650	20.780	20.320	20.770	18.391	937,025
2024-09-25	20.220	20.540	20.220	20.540	18.188	901,724
2024-09-24	20.550	20.600	20.130	20.220	17.904	1,074,707
2024-09-23	20.350	20.380	20.220	20.370	18.037	517,553
2024-09-20	20.720	20.730	20.310	20.350	18.020	2,745,505
2024-09-19	20.640	20.890	20.600	20.810	18.427	907,116
2024-09-18	20.460	20.640	20.400	20.500	18.152	617,022
2024-09-17	20.070	20.670	20.070	20.590	18.232	1,143,625
2024-09-16	19.955	20.130	19.835	20.040	17.745	388,833
2024-09-13	19.850	20.060	19.810	19.980	17.692	620,372
2024-09-12	19.835	19.935	19.710	19.795	17.528	1,119,969
2024-09-11	19.785	19.840	19.595	19.675	17.422	644,018
2024-09-10	19.660	19.765	19.545	19.700	17.444	656,559
2024-09-09	19.735	19.875	19.715	19.715	17.457	660,081
2024-09-06	19.725	19.855	19.560	19.615	17.369	868,345
2024-09-05	19.835	19.960	19.700	19.740	17.479	740,455
2024-09-04	19.525	19.850	19.450	19.850	17.577	899,730
2024-09-03	20.080	20.210	19.680	19.780	17.515	721,189
2024-09-02	20.020	20.120	19.880	20.100	17.798	508,442

← NewerPage 9 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.