Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	19.005	19.170	18.795	18.978	14.853	151,237
2023-03-28	18.890	18.915	18.620	18.708	14.642	107,195
2023-03-27	18.748	18.780	18.500	18.758	14.681	106,634
2023-03-24	18.855	18.855	18.190	18.353	14.364	388,297
2023-03-23	18.933	19.225	18.850	19.030	14.895	185,214
2023-03-22	19.205	19.330	19.075	19.250	15.067	202,420
2023-03-21	19.010	19.290	18.845	19.250	15.067	1,781,163
2023-03-20	18.358	18.880	18.160	18.880	14.777	234,048
2023-03-17	18.825	18.990	18.265	18.523	14.497	327,804
2023-03-16	18.860	18.950	18.490	18.680	14.621	715,350
2023-03-15	19.295	19.570	18.567	18.993	14.865	229,301
2023-03-14	19.303	19.580	19.115	19.563	15.311	265,100
2023-03-13	20.208	20.220	19.135	19.373	15.163	1,081,831
2023-03-10	19.825	20.110	19.795	20.043	15.687	174,411
2023-03-09	20.480	20.520	20.150	20.178	15.793	210,959
2023-03-08	20.470	20.510	20.040	20.265	15.861	509,552
2023-03-07	21.005	21.070	20.597	20.880	16.343	211,457
2023-03-06	20.870	21.160	20.870	21.005	16.440	151,680
2023-03-03	20.570	20.870	20.570	20.725	16.221	384,019
2023-03-02	20.100	20.270	19.820	20.108	15.738	285,246
2023-03-01	20.333	20.480	20.130	20.355	15.932	633,417
2023-02-28	20.108	20.250	20.010	20.053	15.695	298,130
2023-02-27	20.225	20.530	20.190	20.365	15.939	407,689
2023-02-24	20.268	20.350	19.950	20.060	15.701	972,027
2023-02-23	20.423	20.440	20.270	20.353	15.930	94,811
2023-02-22	20.508	20.520	20.000	20.053	15.695	112,680
2023-02-21	20.345	20.470	20.110	20.258	15.855	101,880
2023-02-20	20.083	20.480	20.060	20.385	15.955	64,233
2023-02-17	20.003	20.040	19.855	19.923	15.593	107,225
2023-02-16	20.228	20.300	19.930	20.170	15.787	597,895
2023-02-15	20.070	20.221	20.030	20.158	15.777	874,044
2023-02-14	20.260	20.260	20.010	20.205	15.814	206,699
2023-02-13	20.383	20.420	20.150	20.218	15.824	115,366
2023-02-10	20.530	20.630	20.070	20.090	15.724	465,966
2023-02-09	20.810	21.000	20.610	20.900	16.358	232,839
2023-02-08	21.155	21.360	20.890	20.910	16.366	162,526
2023-02-07	21.165	21.220	20.860	20.990	16.429	454,050
2023-02-06	21.445	21.600	21.150	21.175	16.573	1,375,596
2023-02-03	21.115	21.700	21.030	21.610	16.914	1,051,551
2023-02-02	20.675	21.290	20.560	21.185	16.581	938,840
2023-02-01	20.333	20.620	20.310	20.470	16.022	224,537
2023-01-31	20.238	20.360	20.100	20.265	15.861	593,586
2023-01-30	20.343	20.360	20.210	20.275	15.869	271,812
2023-01-27	20.343	20.440	20.230	20.345	15.924	99,679
2023-01-26	20.288	20.390	20.070	20.160	15.779	1,082,561
2023-01-25	20.235	20.260	20.120	20.208	15.816	117,817
2023-01-24	20.215	20.330	20.110	20.180	15.795	177,514
2023-01-23	20.220	20.220	20.020	20.108	15.738	250,877
2023-01-20	19.975	20.120	19.840	19.953	15.617	329,216
2023-01-19	19.875	19.965	19.635	19.710	15.427	313,653
2023-01-18	19.963	20.130	19.895	19.943	15.609	430,790
2023-01-17	19.718	20.020	19.670	19.690	15.411	155,712
2023-01-16	19.718	19.890	19.465	19.805	15.501	446,077
2023-01-13	19.513	19.775	19.425	19.720	15.435	356,472
2023-01-12	19.430	19.655	19.305	19.515	15.274	151,226
2023-01-11	19.323	19.530	19.200	19.303	15.108	221,624
2023-01-10	19.625	19.625	19.235	19.400	15.184	307,974
2023-01-09	19.878	20.020	19.730	19.903	15.577	130,235
2023-01-06	19.740	19.870	19.450	19.613	15.350	359,426
2023-01-05	19.480	19.875	19.465	19.758	15.464	628,639

← NewerPage 16 of 22 · 1,263 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.