Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.500	21.500	21.470	21.470	21.470	410
2026-10-15	21.320	21.320	20.740	21.320	21.320	427,352
2026-10-14	21.820	21.820	21.220	21.240	21.240	490,947
2026-10-13	21.230	21.510	21.120	21.420	21.420	641,541
2026-10-12	21.320	21.320	20.880	21.080	21.080	17,089
2026-10-09	21.100	21.630	21.100	21.470	21.470	575,680
2026-10-08	21.080	21.260	20.820	20.980	20.980	209,205
2026-10-07	20.840	21.040	20.500	20.920	20.920	802,598
2026-10-06	20.460	20.900	20.460	20.700	20.700	1,690,361
2026-10-05	20.630	21.000	17.270	17.270	17.270	77,144
2026-10-02	20.360	20.700	20.360	20.670	20.670	855,312
2026-10-01	20.375	20.600	20.060	20.430	20.430	680,603
2026-09-30	20.100	20.420	19.840	20.235	20.235	876,626
2026-09-29	19.830	20.340	19.350	19.770	19.770	230,449
2026-09-28	19.360	19.925	19.080	19.850	19.850	322,624
2026-09-25	17.850	20.180	17.850	19.540	19.540	1,332,859
2026-09-24	18.060	18.300	18.060	18.090	18.090	466,101
2026-09-23	17.985	18.250	17.810	18.010	18.010	57,051
2026-09-22	17.665	18.150	17.665	17.850	17.850	1,200,461
2026-09-21	17.580	17.580	17.260	17.270	17.270	813,605
2026-09-18	17.560	17.560	17.270	17.380	17.380	113,065
2026-09-17	17.570	17.570	17.300	17.425	17.425	198,396
2026-09-16	17.400	17.620	17.400	17.575	17.575	192,317
2026-09-15	17.360	17.650	17.360	17.529	17.529	968,671
2026-09-14	17.860	18.180	17.860	17.955	17.955	18,972
2026-09-11	18.130	18.130	17.840	17.875	17.875	25,256
2026-09-10	18.010	18.310	18.010	18.285	18.285	404,882
2026-09-09	18.440	18.640	18.180	18.385	18.385	43,992
2026-09-08	18.170	18.420	18.170	18.350	18.350	491,320
2026-09-07	18.400	18.590	18.310	18.415	18.415	13,142
2026-09-04	18.830	18.830	18.490	18.675	18.675	45,703
2026-09-03	18.785	18.990	18.760	18.785	18.785	447,378
2026-09-02	18.780	19.170	18.780	18.950	18.950	250,505
2026-09-01	18.685	19.200	18.670	18.820	18.820	79,337
2026-08-28	18.520	18.850	18.520	18.785	18.785	306,751
2026-08-27	18.190	18.480	18.190	18.400	18.400	715,311
2026-08-26	18.700	18.700	18.440	18.538	18.538	168,762
2026-08-25	18.820	18.820	18.400	18.601	18.601	46,326
2026-08-24	18.470	18.870	18.450	18.804	18.804	96,841
2026-08-21	18.365	18.640	18.365	18.365	18.365	352,727
2026-08-20	18.530	18.530	18.100	18.315	18.315	51,826
2026-08-19	18.110	18.550	18.110	18.355	18.355	559,950
2026-08-18	18.265	18.265	18.030	18.190	18.190	243,798
2026-08-17	17.960	18.100	17.960	18.060	18.060	90,155
2026-08-14	17.840	18.140	17.840	17.915	17.915	283,656
2026-08-13	17.700	17.900	17.700	17.780	17.780	177,539
2026-08-12	17.880	18.040	17.880	18.030	18.030	334,437
2026-08-11	17.890	18.090	17.890	18.003	18.003	314,174
2026-08-10	17.845	18.130	17.800	17.876	17.876	47,441
2026-08-07	18.215	18.220	17.950	17.965	17.965	230,514
2026-08-06	18.175	18.175	17.650	18.070	18.070	1,606,112
2026-08-05	17.600	18.000	17.470	17.575	17.575	45,828
2026-08-04	18.150	18.150	17.585	18.036	18.036	818,750
2026-08-03	17.365	17.780	17.365	17.660	17.660	89,454
2026-07-31	17.720	17.740	17.500	17.680	17.680	378,875
2026-07-30	17.700	17.880	17.510	17.750	17.750	476,407
2026-07-29	17.220	17.420	17.050	17.280	17.280	21,594
2026-07-28	17.180	17.180	16.830	17.007	17.007	70,418
2026-07-27	17.090	17.090	16.890	16.994	16.994	1,369,237
2026-07-24	16.765	17.100	16.680	16.950	16.950	134,455

Page 1 of 22 · 1,263 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.