Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	18.733	18.820	18.500	18.635	16.527	1,776,965
2024-06-05	18.800	18.855	18.570	18.743	16.622	113,396
2024-06-04	19.953	20.000	19.623	19.623	16.365	12,749,500
2024-06-03	20.343	20.440	19.885	20.020	16.697	1,264,458
2024-05-31	20.248	20.380	20.015	20.108	16.770	89,996
2024-05-30	20.010	20.210	19.875	19.985	16.668	80,244
2024-05-29	20.218	20.440	19.900	20.003	16.682	1,403,119
2024-05-28	20.355	20.470	20.160	20.355	16.976	72,492
2024-05-24	20.100	20.330	19.950	20.278	16.912	2,146,374
2024-05-23	20.160	20.320	20.010	20.225	16.868	1,425,398
2024-05-22	20.225	20.350	19.995	20.138	16.795	622,972
2024-05-21	20.168	20.410	20.050	20.205	16.851	1,826,608
2024-05-20	20.288	20.400	20.010	20.383	16.999	1,074,767
2024-05-17	20.285	20.300	20.100	20.188	16.836	50,740
2024-05-16	19.858	20.240	19.720	19.983	16.665	855,568
2024-05-15	20.775	20.950	20.570	20.910	17.439	161,572
2024-05-14	20.725	20.810	20.530	20.745	17.301	152,905
2024-05-13	20.413	20.710	20.140	20.500	17.097	479,847
2024-05-10	20.500	20.670	20.240	20.373	16.991	40,166
2024-05-09	20.460	20.860	19.990	20.420	17.030	248,666
2024-05-08	20.470	20.770	20.240	20.285	16.918	57,743
2024-05-07	19.963	20.390	19.900	20.248	16.886	114,551
2024-05-03	19.630	20.000	19.500	19.770	16.488	29,658
2024-05-02	19.525	19.735	19.400	19.555	16.309	29,691
2024-05-01	19.523	19.542	19.523	19.523	16.282	4,760
2024-04-30	19.378	19.635	18.940	19.523	16.282	2,722,739
2024-04-29	19.193	19.350	19.170	19.230	16.038	656,350
2024-04-26	19.128	19.180	18.885	18.913	15.773	367,112
2024-04-25	19.138	19.215	18.909	19.148	15.969	2,999,202
2024-04-24	19.153	19.370	19.055	19.270	16.071	953,153
2024-04-23	19.470	19.595	19.150	19.215	16.025	249,665
2024-04-22	19.425	19.785	19.070	19.460	16.230	1,572,070
2024-04-19	19.200	19.320	19.100	19.188	16.002	31,843
2024-04-18	19.485	19.600	19.155	19.230	16.038	287,265
2024-04-17	19.090	19.420	18.515	19.368	16.153	2,068,343
2024-04-16	18.778	19.255	18.585	19.080	15.913	355,365
2024-04-15	18.913	19.135	18.765	19.030	15.871	1,559,995
2024-04-12	19.113	19.175	18.815	19.015	15.859	411,570
2024-04-11	19.265	19.290	18.825	19.095	15.925	135,901
2024-04-10	19.363	19.480	18.983	18.983	15.831	120,604
2024-04-09	19.275	19.440	19.180	19.265	16.067	390,512
2024-04-08	19.163	19.335	18.755	19.178	15.994	346,583
2024-04-05	18.885	19.235	18.805	19.010	15.854	458,829
2024-04-04	19.103	19.280	18.990	19.173	15.990	879,871
2024-04-03	18.405	19.107	18.400	18.865	15.733	579,884
2024-04-02	18.393	18.575	18.215	18.465	15.400	375,012
2024-03-28	18.465	18.465	18.190	18.393	15.339	683,346
2024-03-27	18.118	18.480	17.970	18.295	15.258	126,717
2024-03-26	18.045	18.230	17.915	18.168	15.152	512,248
2024-03-25	17.943	18.095	17.820	17.953	14.972	2,802,109
2024-03-22	17.763	17.990	17.745	17.773	14.822	803,556
2024-03-21	17.670	17.810	17.430	17.600	14.678	248,667
2024-03-20	17.470	17.645	17.430	17.543	14.631	1,115,273
2024-03-19	17.030	17.570	16.915	17.495	14.591	2,505,941
2024-03-18	17.113	17.245	16.920	17.070	14.236	1,480,106
2024-03-15	17.010	17.150	16.915	17.065	14.232	2,077,793
2024-03-14	17.015	17.075	16.875	16.988	14.168	526,936
2024-03-13	17.280	17.400	16.995	17.108	14.268	573,781
2024-03-12	17.045	17.290	16.870	17.270	14.403	181,519
2024-03-11	17.005	17.210	16.840	16.938	14.126	1,042,717

← NewerPage 11 of 22 · 1,266 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.