Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.675	19.670	18.655	19.545	15.298	738,518
2023-01-03	18.460	19.075	18.460	18.783	14.701	885,643
2022-12-30	18.020	18.075	17.850	17.953	14.051	33,833
2022-12-29	17.973	18.075	17.840	17.963	14.059	69,019
2022-12-28	18.103	18.165	17.965	18.163	14.216	111,128
2022-12-23	17.773	18.025	17.730	18.020	14.104	56,815
2022-12-22	18.000	18.115	17.713	17.713	13.863	86,334
2022-12-21	17.680	18.085	17.650	17.958	14.055	209,864
2022-12-20	17.635	17.665	17.430	17.485	13.685	148,602
2022-12-19	17.805	17.940	17.700	17.763	13.902	168,871
2022-12-16	17.758	17.950	17.595	17.768	13.906	841,154
2022-12-15	17.955	17.955	17.680	17.890	14.002	151,014
2022-12-14	18.055	18.345	17.995	18.055	14.131	625,177
2022-12-13	17.815	18.480	17.690	18.290	14.315	473,255
2022-12-12	17.993	18.055	17.645	17.815	13.944	715,091
2022-12-09	17.855	18.170	17.825	18.040	14.120	326,444
2022-12-08	18.200	18.200	17.800	17.923	14.028	272,188
2022-12-07	18.435	18.520	18.195	18.303	14.325	626,189
2022-12-06	18.508	18.625	18.410	18.470	14.456	1,256,876
2022-12-05	18.910	18.910	18.548	18.548	14.517	99,563
2022-12-02	18.538	18.907	18.455	18.723	14.654	155,466
2022-12-01	18.870	18.985	18.500	18.690	14.628	184,683
2022-11-30	18.635	18.790	18.400	18.665	14.609	1,087,014
2022-11-29	18.620	18.710	18.530	18.645	14.593	147,842
2022-11-28	18.880	18.990	18.650	18.753	14.677	194,583
2022-11-25	18.993	19.185	18.930	19.113	14.959	137,589
2022-11-24	18.918	19.305	18.875	19.138	14.979	133,170
2022-11-23	19.230	19.260	18.665	18.768	14.689	319,289
2022-11-22	18.973	19.280	18.715	19.230	15.051	183,542
2022-11-21	19.318	19.460	18.815	18.988	14.861	1,240,886
2022-11-18	19.040	19.464	18.840	19.205	15.032	387,856
2022-11-17	19.205	19.405	18.760	19.035	14.898	246,331
2022-11-16	19.485	19.550	18.870	18.958	14.838	144,299
2022-11-15	19.858	19.925	19.245	19.318	15.120	204,019
2022-11-14	19.543	19.915	18.680	19.760	15.466	1,278,627
2022-11-11	18.860	19.540	18.680	19.353	15.147	527,977
2022-11-10	18.363	18.685	18.185	18.538	14.509	1,134,811
2022-11-09	18.650	19.465	18.315	18.670	14.613	1,422,351
2022-11-08	18.588	19.705	18.415	19.513	15.272	693,860
2022-11-07	18.600	18.990	18.600	18.835	14.742	178,681
2022-11-04	18.295	18.890	18.295	18.605	14.562	255,706
2022-11-03	18.183	18.275	18.005	18.080	14.151	181,503
2022-11-02	18.655	18.655	18.290	18.388	14.392	120,639
2022-11-01	18.758	19.010	18.470	18.470	14.456	164,817
2022-10-31	18.815	18.855	18.625	18.783	14.701	115,388
2022-10-28	18.573	18.820	18.530	18.605	14.562	429,736
2022-10-27	18.825	19.025	18.510	18.880	14.777	310,078
2022-10-26	18.743	19.040	18.655	18.695	14.632	155,445
2022-10-25	18.830	19.040	18.420	18.475	14.460	563,063
2022-10-24	18.600	18.950	18.460	18.903	14.795	184,722
2022-10-21	18.368	18.620	18.240	18.358	14.368	80,756
2022-10-20	18.430	18.735	18.190	18.655	14.601	272,740
2022-10-19	18.495	18.700	18.375	18.588	14.548	538,909
2022-10-18	18.158	18.695	18.125	18.650	14.597	600,441
2022-10-17	17.743	18.050	17.575	17.835	13.959	157,029
2022-10-14	17.758	17.815	17.450	17.605	13.779	2,294,760
2022-10-13	17.153	17.510	16.840	17.460	13.666	203,457
2022-10-12	17.400	17.565	17.190	17.430	13.642	196,484
2022-10-11	17.225	17.960	17.195	17.475	13.677	387,516
2022-10-10	16.820	18.300	16.735	18.085	14.155	460,018

← NewerPage 17 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.