Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	19.888	20.070	19.885	20.000	17.738	71,651
2024-08-29	19.760	19.975	19.750	19.943	17.687	79,472
2024-08-28	19.700	19.790	19.600	19.750	17.516	101,444
2024-08-27	19.663	19.780	19.640	19.708	17.478	37,553
2024-08-23	19.405	19.625	19.360	19.470	17.268	54,795
2024-08-22	19.275	19.420	19.220	19.318	17.132	1,104,643
2024-08-21	19.225	19.315	19.155	19.275	17.095	398,328
2024-08-20	19.280	19.385	19.165	19.308	17.124	915,577
2024-08-19	19.348	19.355	19.185	19.250	17.073	106,963
2024-08-16	18.800	19.275	18.750	18.968	16.822	255,147
2024-08-15	18.415	18.750	18.330	18.625	16.518	363,380
2024-08-14	18.308	18.425	18.230	18.368	16.290	2,808,034
2024-08-13	18.148	18.270	18.015	18.090	16.044	1,783,163
2024-08-12	18.075	18.109	17.950	18.108	16.059	1,585,749
2024-08-09	18.193	18.235	17.980	18.163	16.108	262,204
2024-08-08	18.308	18.385	17.955	18.045	16.004	62,136
2024-08-07	18.368	18.470	18.315	18.328	16.254	168,963
2024-08-06	18.743	18.770	18.100	18.200	16.141	408,358
2024-08-05	18.523	18.955	18.210	18.605	16.500	175,049
2024-08-02	19.050	19.210	18.960	19.123	16.959	140,382
2024-08-01	19.138	19.440	18.780	19.265	17.086	81,395
2024-07-31	18.938	19.055	18.765	18.943	16.800	132,821
2024-07-30	18.840	19.010	18.795	19.010	16.860	143,456
2024-07-29	18.968	18.985	18.780	18.783	16.658	93,563
2024-07-26	18.925	18.925	18.780	18.815	16.687	48,478
2024-07-25	18.788	18.995	18.695	18.778	16.653	966,904
2024-07-24	18.800	18.950	18.800	18.903	16.764	61,257
2024-07-23	18.955	18.955	18.745	18.865	16.731	1,445,594
2024-07-22	18.855	19.035	18.855	19.015	16.864	197,397
2024-07-19	18.978	19.425	18.760	18.978	16.831	143,486
2024-07-18	19.270	19.280	19.125	19.173	17.004	493,855
2024-07-17	19.025	19.335	18.905	19.113	16.951	585,367
2024-07-16	18.635	19.070	18.610	18.773	16.649	67,268
2024-07-15	18.865	19.115	18.481	18.635	16.527	164,333
2024-07-12	19.005	19.135	18.765	18.938	16.795	235,339
2024-07-11	19.030	19.165	18.800	18.885	16.749	255,846
2024-07-10	19.240	19.345	18.915	19.030	16.877	108,118
2024-07-09	19.250	19.500	19.055	19.188	17.017	415,829
2024-07-08	19.270	19.420	19.160	19.225	17.050	783,299
2024-07-05	19.485	19.575	19.185	19.495	17.290	654,858
2024-07-04	19.308	19.530	19.090	19.235	17.059	57,742
2024-07-03	18.913	19.315	18.725	19.230	17.055	116,551
2024-07-02	18.860	19.000	18.675	18.713	16.596	140,826
2024-07-01	19.210	19.310	18.885	18.983	16.835	385,083
2024-06-28	19.338	19.415	19.045	19.210	17.037	156,996
2024-06-27	19.035	19.330	18.915	19.085	16.926	133,577
2024-06-26	19.138	19.225	18.910	19.030	16.877	267,845
2024-06-25	19.045	19.115	18.950	19.075	16.917	124,662
2024-06-24	18.993	19.470	18.865	19.090	16.931	1,129,588
2024-06-21	19.335	19.335	18.845	18.890	16.753	135,107
2024-06-20	19.200	19.385	19.075	19.373	17.181	3,554,975
2024-06-19	18.945	19.195	18.945	19.183	17.013	170,069
2024-06-18	18.810	18.955	18.715	18.885	16.749	76,560
2024-06-17	18.285	18.515	18.210	18.255	16.190	1,298,589
2024-06-14	18.715	18.715	18.190	18.353	16.277	419,048
2024-06-13	18.983	18.990	18.625	18.783	16.658	756,305
2024-06-12	18.840	19.095	18.705	18.860	16.727	3,687,343
2024-06-11	18.573	18.825	18.458	18.605	16.500	339,238
2024-06-10	18.363	18.535	18.265	18.308	16.237	962,180
2024-06-07	18.630	18.740	18.280	18.475	16.385	119,777

← NewerPage 10 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.