Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	17.825	17.856	17.620	17.825	14.866	279,375
2023-09-18	18.141	18.141	17.835	17.973	14.989	218,843
2023-09-15	18.235	18.340	18.135	18.235	15.208	959,344
2023-09-14	17.685	18.105	17.650	18.000	15.012	1,581,419
2023-09-13	17.543	17.745	17.500	17.593	14.672	313,166
2023-09-12	17.875	17.875	17.490	17.593	14.672	124,950
2023-09-11	17.870	18.010	17.815	17.958	14.977	161,815
2023-09-08	17.815	17.880	17.525	17.718	14.776	250,985
2023-09-07	18.010	18.010	17.820	17.855	14.891	280,549
2023-09-06	17.645	18.200	17.620	18.015	15.025	540,438
2023-09-05	17.640	17.915	17.640	17.830	14.870	402,317
2023-09-04	17.840	17.865	17.665	17.748	14.801	258,263
2023-09-01	17.763	17.785	17.670	17.773	14.822	161,278
2023-08-31	17.748	17.865	17.676	17.840	14.879	502,154
2023-08-30	17.695	17.740	17.625	17.655	14.724	169,775
2023-08-29	17.538	17.660	17.520	17.578	14.660	532,458
2023-08-28	17.398	17.520	17.370	17.398	14.510	62,698
2023-08-25	17.310	17.425	17.310	17.388	14.501	483,324
2023-08-24	17.383	17.410	17.245	17.313	14.439	320,533
2023-08-23	17.510	17.510	17.340	17.425	14.533	128,522
2023-08-22	17.455	17.675	17.350	17.480	14.578	139,338
2023-08-21	17.640	17.740	17.445	17.548	14.635	987,036
2023-08-18	17.650	17.800	17.515	17.660	14.729	237,090
2023-08-17	17.665	17.825	17.665	17.733	14.789	162,686
2023-08-16	17.620	17.835	17.590	17.815	14.858	195,460
2023-08-15	17.913	17.965	17.620	17.690	14.754	72,656
2023-08-14	17.963	18.045	17.865	18.040	15.045	54,777
2023-08-11	18.030	18.135	17.971	18.045	15.050	2,153,014
2023-08-10	18.015	18.480	18.002	18.303	15.264	171,845
2023-08-09	18.353	18.370	18.225	18.303	15.264	99,202
2023-08-08	18.230	18.290	18.060	18.075	15.075	56,366
2023-08-07	18.308	18.480	18.000	18.265	15.233	410,576
2023-08-04	18.405	18.460	18.230	18.373	15.323	78,894
2023-08-03	18.435	18.485	18.345	18.425	15.367	67,640
2023-08-02	18.465	18.660	18.400	18.660	15.563	363,703
2023-08-01	18.703	18.805	18.641	18.753	15.640	64,941
2023-07-31	18.870	18.870	18.750	18.783	15.665	113,744
2023-07-28	18.588	18.995	18.450	18.903	15.765	284,645
2023-07-27	18.593	18.760	18.555	18.713	15.606	1,963,255
2023-07-26	18.605	18.615	18.370	18.470	15.404	220,104
2023-07-25	18.328	18.645	18.290	18.578	15.494	422,566
2023-07-24	18.333	18.615	18.225	18.318	15.277	611,268
2023-07-21	18.430	18.430	18.325	18.400	15.346	539,591
2023-07-20	18.345	18.505	18.345	18.400	15.346	126,845
2023-07-19	18.045	18.485	18.045	18.378	15.327	402,609
2023-07-18	18.178	18.495	18.065	18.363	15.314	75,885
2023-07-17	18.145	18.290	18.145	18.200	15.179	100,174
2023-07-14	18.480	18.520	18.240	18.420	15.362	64,690
2023-07-13	18.503	18.635	18.445	18.563	15.481	862,574
2023-07-12	18.025	18.600	17.853	18.503	15.431	386,910
2023-07-11	17.578	18.065	17.515	18.065	15.066	858,759
2023-07-10	17.743	18.180	17.000	17.665	14.733	595,598
2023-07-07	17.000	17.815	17.000	17.810	14.854	612,564
2023-07-06	17.348	17.425	16.955	16.968	14.151	774,100
2023-07-05	17.460	17.590	17.385	17.503	14.597	623,675
2023-07-04	17.373	17.620	17.300	17.410	14.520	337,498
2023-07-03	17.348	17.505	17.255	17.455	14.558	302,122
2023-06-30	17.240	17.490	17.160	17.323	14.447	571,467
2023-06-29	17.118	17.248	17.000	17.000	14.178	736,213
2023-06-28	16.885	17.310	16.885	17.200	14.345	1,135,556

← NewerPage 14 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.