Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	17.040	17.200	16.917	17.173	14.322	204,049
2024-03-07	16.903	17.230	16.770	17.200	14.345	428,415
2024-03-06	17.225	17.440	16.980	17.045	14.216	541,136
2024-03-05	17.035	17.315	16.925	17.138	14.293	378,470
2024-03-04	17.810	17.945	16.925	17.163	14.314	1,186,168
2024-03-01	17.148	17.275	16.955	17.153	14.305	1,045,430
2024-02-29	17.055	17.185	16.825	16.923	14.113	196,819
2024-02-28	17.173	17.285	16.958	16.958	14.143	128,810
2024-02-27	16.988	17.240	16.870	17.143	14.297	125,712
2024-02-26	17.270	17.405	16.975	17.015	14.191	213,000
2024-02-23	17.430	17.600	17.250	17.435	14.541	531,561
2024-02-22	17.470	17.605	17.280	17.508	14.601	153,637
2024-02-21	17.368	17.465	17.245	17.348	14.468	641,537
2024-02-20	17.148	17.460	16.985	17.460	14.562	157,338
2024-02-19	17.328	17.450	17.070	17.138	14.293	2,381,176
2024-02-16	17.338	17.480	17.110	17.333	14.455	709,488
2024-02-15	17.138	17.315	16.995	17.235	14.374	72,484
2024-02-14	17.363	17.400	17.050	17.113	14.272	243,987
2024-02-13	17.255	17.400	17.070	17.103	14.264	323,817
2024-02-12	16.988	17.275	16.970	17.188	14.334	317,084
2024-02-09	17.308	17.480	16.919	17.108	14.268	872,406
2024-02-08	17.558	17.685	17.372	17.578	14.660	1,608,783
2024-02-07	17.563	17.815	17.445	17.635	14.708	298,604
2024-02-06	17.503	17.625	17.237	17.405	14.516	901,658
2024-02-05	17.270	17.505	17.215	17.400	14.512	369,525
2024-02-02	17.205	17.470	17.070	17.358	14.476	2,474,787
2024-02-01	17.045	17.250	16.935	17.045	14.216	1,279,764
2024-01-31	17.210	17.315	17.080	17.183	14.330	76,936
2024-01-30	17.343	17.470	17.055	17.178	14.326	612,900
2024-01-29	17.270	17.495	17.180	17.265	14.399	469,863
2024-01-26	17.178	17.500	17.145	17.333	14.455	99,796
2024-01-25	17.020	17.221	16.865	17.215	14.357	145,915
2024-01-24	16.913	17.045	16.740	16.913	14.105	1,617,051
2024-01-23	16.928	16.960	16.715	16.913	14.105	225,421
2024-01-22	16.913	17.035	16.750	16.783	13.997	182,159
2024-01-19	17.138	17.280	16.853	16.918	14.109	116,215
2024-01-18	16.793	17.133	16.665	17.045	14.216	410,154
2024-01-17	17.040	17.310	16.750	16.875	14.074	301,308
2024-01-16	17.290	17.515	17.205	17.255	14.391	1,024,429
2024-01-15	17.420	17.505	17.250	17.348	14.468	189,581
2024-01-12	17.363	17.450	17.275	17.343	14.464	399,541
2024-01-11	17.615	17.655	17.290	17.485	14.583	622,415
2024-01-10	17.655	17.835	17.525	17.573	14.656	130,242
2024-01-09	18.420	18.560	17.640	17.670	14.737	2,746,132
2024-01-08	18.323	18.440	18.205	18.250	15.221	54,597
2024-01-05	18.323	18.401	18.120	18.358	15.310	622,897
2024-01-04	18.400	18.520	18.265	18.275	15.241	589,959
2024-01-03	18.415	18.560	18.165	18.295	15.258	761,458
2024-01-02	18.523	18.660	18.355	18.460	15.396	106,120
2023-12-29	18.513	18.620	18.375	18.528	15.452	5,715
2023-12-28	18.480	18.545	18.430	18.495	15.425	248,763
2023-12-27	18.450	18.555	18.315	18.508	15.435	95,288
2023-12-22	18.388	18.495	18.350	18.485	15.417	2,526,313
2023-12-21	18.358	18.580	18.250	18.383	15.331	974,484
2023-12-20	18.400	18.515	18.230	18.425	15.367	2,668,603
2023-12-19	18.090	18.385	17.995	18.290	15.254	243,328
2023-12-18	17.860	18.150	17.790	18.060	15.062	1,255,048
2023-12-15	17.865	18.072	17.755	18.050	15.054	282,750
2023-12-14	17.743	17.990	17.330	17.660	14.729	1,699,891
2023-12-13	17.313	17.665	17.215	17.440	14.545	902,191

← NewerPage 12 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.