Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	17.290	17.450	16.930	17.200	13.462	234,514
2022-10-06	17.713	17.830	17.330	17.373	13.597	210,956
2022-10-05	17.913	17.940	17.595	17.835	13.959	294,163
2022-10-04	17.860	18.075	17.850	17.928	14.032	155,156
2022-10-03	16.870	17.690	16.850	17.670	13.830	136,290
2022-09-30	17.183	17.470	16.865	17.308	13.546	674,296
2022-09-29	17.460	17.460	16.545	16.865	13.200	311,305
2022-09-28	17.085	17.670	16.855	17.440	13.650	143,356
2022-09-27	17.775	17.775	17.340	17.475	13.677	163,336
2022-09-26	17.330	17.810	17.330	17.650	13.814	332,807
2022-09-23	17.820	17.850	17.350	17.460	13.666	118,395
2022-09-22	17.778	18.165	17.755	18.020	14.104	232,422
2022-09-21	17.783	18.165	17.745	18.050	14.128	485,748
2022-09-20	18.388	18.460	17.960	18.193	14.239	630,756
2022-09-16	18.005	18.225	17.830	18.153	14.208	351,555
2022-09-15	18.773	18.870	18.290	18.480	14.464	286,978
2022-09-14	19.148	19.270	18.505	18.733	14.662	1,015,435
2022-09-13	19.955	19.980	19.235	19.383	15.170	264,955
2022-09-12	19.660	20.000	19.650	19.738	15.448	456,884
2022-09-09	19.183	19.530	19.095	19.425	15.204	112,897
2022-09-08	19.373	19.430	18.945	19.030	14.895	164,713
2022-09-07	18.580	19.265	18.580	19.153	14.990	154,584
2022-09-06	18.380	18.825	18.380	18.810	14.722	172,492
2022-09-05	18.383	18.750	18.295	18.450	14.441	212,294
2022-09-02	18.820	19.235	18.675	19.168	15.002	863,619
2022-09-01	18.518	18.590	18.285	18.465	14.452	1,388,286
2022-08-31	18.875	18.875	18.594	18.768	14.689	239,222
2022-08-30	19.040	19.335	18.685	18.903	14.795	230,908
2022-08-26	19.173	19.425	18.600	18.738	14.666	142,646
2022-08-25	19.260	19.260	18.870	19.035	14.898	143,225
2022-08-24	18.855	19.090	18.635	19.090	14.941	212,838
2022-08-23	18.755	19.115	18.755	18.973	14.850	459,054
2022-08-22	19.888	19.960	18.875	18.958	14.838	128,217
2022-08-19	20.080	20.210	19.945	20.053	15.695	58,777
2022-08-18	20.248	20.560	20.100	20.413	15.977	72,134
2022-08-17	20.990	21.060	20.018	20.138	15.761	206,814
2022-08-16	21.015	21.140	20.830	20.920	16.374	109,778
2022-08-15	21.110	21.110	20.920	21.055	16.479	74,460
2022-08-12	20.800	20.980	20.670	20.755	16.245	280,937
2022-08-11	21.260	21.303	20.550	20.615	16.135	279,844
2022-08-10	20.383	21.250	19.935	21.015	16.448	249,129
2022-08-09	20.775	21.000	20.720	20.840	16.311	366,981
2022-08-08	20.810	20.990	20.660	20.830	16.303	592,930
2022-08-05	20.990	20.990	20.570	20.645	16.159	138,991
2022-08-04	20.800	21.110	20.710	20.890	16.350	71,692
2022-08-03	20.880	20.910	20.750	20.830	16.303	485,295
2022-08-02	20.550	20.920	20.420	20.910	16.366	135,629
2022-08-01	20.665	21.030	20.560	20.635	16.151	623,324
2022-07-29	20.520	21.020	20.400	20.840	16.311	110,369
2022-07-28	20.083	20.490	19.985	20.335	15.916	1,228,507
2022-07-27	19.888	20.120	19.810	20.083	15.718	1,103,277
2022-07-26	20.100	20.200	19.710	19.885	15.564	354,249
2022-07-25	20.093	20.470	20.040	20.138	15.761	231,867
2022-07-22	20.375	20.510	20.150	20.335	15.916	383,946
2022-07-21	20.860	21.090	20.250	20.625	16.143	246,272
2022-07-20	20.830	21.130	20.590	21.015	16.448	769,868
2022-07-19	19.940	21.140	19.940	21.065	16.487	149,711
2022-07-18	20.373	20.470	20.050	20.313	15.898	196,145
2022-07-15	19.200	20.020	19.200	19.760	15.466	294,195
2022-07-14	19.118	19.370	18.845	18.923	14.810	1,567,019

← NewerPage 18 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.