Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	17.475	17.585	17.305	17.513	14.605	336,512
2023-12-11	17.460	17.490	17.240	17.338	14.460	1,099,721
2023-12-08	17.388	17.575	17.275	17.388	14.501	220,040
2023-12-07	17.255	17.527	17.100	17.508	14.601	513,893
2023-12-06	17.445	17.550	17.080	17.153	14.305	438,481
2023-12-05	17.338	17.480	17.205	17.353	14.472	961,418
2023-12-04	17.373	17.465	17.300	17.318	14.443	444,226
2023-12-01	17.235	17.385	17.045	17.240	14.378	1,019,123
2023-11-30	17.435	17.545	17.141	17.275	14.407	773,604
2023-11-29	17.435	17.560	17.330	17.465	14.566	842,807
2023-11-28	17.485	17.620	17.390	17.410	14.520	890,019
2023-11-27	17.690	17.755	17.492	17.600	14.678	711,659
2023-11-24	17.788	17.825	17.410	17.593	14.672	611,540
2023-11-23	17.420	17.530	17.350	17.393	14.505	665,862
2023-11-22	17.513	17.680	17.310	17.425	14.533	2,217,762
2023-11-21	17.943	18.440	17.530	17.558	14.643	1,098,348
2023-11-20	18.528	18.560	18.255	18.373	15.323	650,173
2023-11-17	18.533	18.690	18.210	18.528	15.452	674,953
2023-11-16	18.540	18.540	18.310	18.440	15.379	90,419
2023-11-15	18.543	18.840	18.420	18.625	15.533	361,724
2023-11-14	18.313	18.588	18.130	18.588	15.502	387,687
2023-11-13	18.173	18.340	17.900	18.323	15.281	113,441
2023-11-10	18.173	18.415	17.540	17.840	14.879	157,522
2023-11-09	17.903	18.665	17.880	18.475	15.408	1,481,730
2023-11-08	17.528	17.930	17.410	17.860	14.895	148,334
2023-11-07	17.543	18.000	17.400	17.713	14.772	169,398
2023-11-06	17.933	17.960	17.345	17.640	14.712	345,328
2023-11-03	17.703	18.110	17.575	18.080	15.079	293,535
2023-11-02	17.363	17.830	17.165	17.763	14.814	484,272
2023-11-01	17.435	17.540	16.745	17.470	14.570	365,510
2023-10-31	16.973	17.445	16.965	17.285	14.416	954,398
2023-10-30	16.605	16.880	16.415	16.800	14.011	296,182
2023-10-27	16.163	16.645	16.075	16.558	13.809	1,134,631
2023-10-26	15.830	16.250	15.725	16.060	13.394	162,594
2023-10-25	16.240	16.395	15.845	16.035	13.373	213,330
2023-10-24	16.303	16.405	15.985	16.225	13.532	212,027
2023-10-23	16.405	16.425	16.125	16.133	13.455	254,113
2023-10-20	16.518	16.595	16.410	16.518	13.776	250,889
2023-10-19	16.625	16.865	16.570	16.783	13.997	291,522
2023-10-18	16.913	16.920	16.700	16.783	13.997	105,470
2023-10-17	17.010	17.025	16.750	16.778	13.992	423,039
2023-10-16	17.173	17.540	17.047	17.265	14.399	103,558
2023-10-13	17.015	17.170	16.945	17.070	14.236	218,261
2023-10-12	17.373	17.405	16.977	16.983	14.163	230,895
2023-10-11	17.173	17.350	17.145	17.290	14.420	305,905
2023-10-10	17.040	17.290	16.900	17.200	14.345	348,576
2023-10-09	17.000	17.195	16.740	16.953	14.138	273,256
2023-10-06	16.978	17.160	16.835	16.923	14.113	372,927
2023-10-05	17.118	17.125	16.915	17.010	14.186	148,179
2023-10-04	16.735	17.200	16.735	17.138	14.293	784,401
2023-10-03	16.895	16.985	16.730	16.860	14.061	284,545
2023-10-02	17.348	17.435	16.980	17.148	14.301	1,333,177
2023-09-29	17.328	17.510	17.260	17.378	14.493	217,209
2023-09-28	17.325	17.325	17.040	17.095	14.257	109,834
2023-09-27	17.353	17.505	17.290	17.368	14.485	114,804
2023-09-26	17.440	17.480	17.250	17.328	14.451	445,138
2023-09-25	17.773	17.820	17.260	17.393	14.505	294,148
2023-09-22	17.845	17.940	17.730	17.830	14.870	185,185
2023-09-21	17.960	17.960	17.750	17.908	14.935	420,892
2023-09-20	17.916	18.140	17.916	18.040	15.045	246,076

← NewerPage 13 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.