Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	17.060	17.080	16.695	16.885	14.082	697,064
2023-06-26	16.743	17.050	16.700	16.835	14.040	389,005
2023-06-23	16.655	16.775	16.480	16.583	13.830	113,016
2023-06-22	16.660	16.950	16.640	16.793	14.005	220,831
2023-06-21	16.795	16.795	16.535	16.600	13.844	368,182
2023-06-20	16.815	17.305	16.535	16.800	14.011	754,067
2023-06-19	17.680	17.755	17.335	17.490	14.587	650,421
2023-06-16	17.880	17.905	17.645	17.733	14.789	377,309
2023-06-15	18.178	18.195	17.635	17.670	14.737	1,255,888
2023-06-14	18.128	18.400	18.020	18.363	15.314	1,253,976
2023-06-13	18.158	18.180	17.750	18.153	15.139	1,340,411
2023-06-12	18.045	18.145	17.920	17.968	14.985	54,332
2023-06-09	18.480	18.480	17.940	18.025	15.033	2,250,072
2023-06-08	18.465	18.790	18.465	18.650	15.554	310,306
2023-06-07	18.465	18.600	18.266	18.430	15.371	198,134
2023-06-06	18.490	18.550	18.265	18.308	15.269	132,282
2023-06-05	18.518	18.685	18.375	18.675	15.575	196,725
2023-06-02	17.880	18.425	17.850	18.220	15.196	209,340
2023-06-01	17.783	17.825	17.565	17.768	14.818	182,811
2023-05-31	19.133	19.300	18.741	19.015	14.883	360,718
2023-05-30	19.583	19.600	19.295	19.515	15.274	1,104,838
2023-05-26	19.728	19.775	19.460	19.533	15.288	687,245
2023-05-25	20.260	20.260	19.505	19.633	15.366	349,641
2023-05-24	19.523	20.430	19.499	20.305	15.892	3,324,634
2023-05-23	19.485	19.710	19.455	19.600	15.341	787,758
2023-05-22	19.485	19.680	19.405	19.680	15.403	695,574
2023-05-19	19.640	19.755	19.501	19.670	15.395	89,403
2023-05-18	19.255	19.665	19.255	19.610	15.348	772,803
2023-05-17	19.035	19.195	18.920	19.030	14.895	96,643
2023-05-16	19.490	19.490	19.125	19.338	15.135	289,667
2023-05-15	19.585	19.720	19.555	19.710	15.427	124,306
2023-05-12	19.435	19.485	19.340	19.430	15.208	119,551
2023-05-11	19.425	19.625	19.280	19.465	15.235	134,656
2023-05-10	19.555	19.555	19.205	19.400	15.184	215,032
2023-05-09	19.103	19.575	18.985	19.405	15.188	1,714,815
2023-05-05	19.225	19.990	19.215	19.788	15.487	451,096
2023-05-04	19.260	19.305	19.000	19.200	15.028	340,344
2023-05-03	19.303	19.405	19.155	19.188	15.018	184,248
2023-05-02	19.805	19.890	19.150	19.265	15.078	184,686
2023-04-28	19.270	19.760	19.195	19.718	15.433	276,494
2023-04-27	19.503	19.520	19.055	19.183	15.014	248,823
2023-04-26	19.323	19.600	19.155	19.400	15.184	227,031
2023-04-25	19.670	19.685	19.450	19.485	15.251	722,427
2023-04-24	19.475	19.775	19.390	19.650	15.380	68,774
2023-04-21	19.565	19.585	19.355	19.378	15.167	115,755
2023-04-20	19.745	19.745	19.535	19.623	15.358	112,698
2023-04-19	19.555	19.840	19.495	19.620	15.356	65,426
2023-04-18	19.770	19.875	19.610	19.740	15.450	80,467
2023-04-17	19.465	19.750	19.425	19.583	15.327	392,596
2023-04-14	19.240	19.505	19.110	19.280	15.090	186,753
2023-04-13	19.178	19.360	19.110	19.255	15.071	244,349
2023-04-12	19.260	19.355	19.070	19.070	14.926	147,804
2023-04-11	19.085	19.290	19.060	19.173	15.006	179,799
2023-04-06	18.825	18.900	18.700	18.830	14.738	39,201
2023-04-05	19.128	19.145	18.685	18.778	14.697	166,558
2023-04-04	19.290	19.535	19.100	19.168	15.002	1,379,520
2023-04-03	19.225	19.265	18.870	19.188	15.018	990,100
2023-03-31	19.280	19.455	19.160	19.308	15.112	926,102
2023-03-30	19.138	19.360	19.060	19.323	15.123	333,897
2023-03-29	19.005	19.170	18.795	18.978	14.853	151,237

← NewerPage 15 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.