Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	19.090	19.860	19.085	19.393	15.178	187,103
2022-07-12	19.440	19.805	19.045	19.565	15.313	643,642
2022-07-11	19.750	19.955	19.495	19.515	15.274	207,731
2022-07-08	19.663	20.720	19.455	20.285	15.877	339,144
2022-07-07	19.430	19.904	19.335	19.585	15.329	223,064
2022-07-06	19.290	19.395	18.900	19.128	14.971	262,751
2022-07-05	20.400	20.400	18.970	19.188	15.018	219,055
2022-07-04	20.363	20.410	20.040	20.248	15.847	83,644
2022-07-01	20.275	20.600	20.050	20.205	15.814	639,891
2022-06-30	20.248	20.570	19.740	20.168	15.785	371,701
2022-06-29	21.440	21.440	20.540	20.695	16.198	417,290
2022-06-28	21.670	21.980	21.650	21.945	17.176	1,005,312
2022-06-27	21.650	21.980	21.360	21.630	16.930	140,419
2022-06-24	20.645	21.490	20.530	21.445	16.785	187,190
2022-06-23	21.560	21.560	20.540	20.775	16.260	218,197
2022-06-22	22.140	22.160	21.610	21.760	17.031	342,906
2022-06-21	22.685	22.850	22.530	22.625	17.708	47,234
2022-06-20	22.680	22.680	22.220	22.335	17.481	705,116
2022-06-17	23.105	23.184	22.581	22.625	17.708	259,038
2022-06-16	24.840	24.840	22.990	23.185	18.147	584,980
2022-06-15	24.920	25.300	24.840	25.240	19.755	1,374,915
2022-06-14	25.005	25.160	24.620	24.980	19.552	198,362
2022-06-13	24.650	25.020	24.650	24.800	19.411	244,705
2022-06-10	25.500	25.500	24.950	25.370	19.857	162,831
2022-06-09	25.630	25.810	25.540	25.750	20.154	1,928,296
2022-06-08	25.955	25.990	25.810	25.845	20.229	1,930,988
2022-06-07	25.805	25.920	25.720	25.720	20.131	1,782,904
2022-06-06	25.915	26.012	25.710	25.835	20.221	599,656
2022-06-01	25.175	25.350	25.100	25.270	19.778	85,642
2022-05-31	24.810	25.030	24.760	24.990	19.559	322,029
2022-05-30	25.135	25.200	24.925	24.980	19.552	97,966
2022-05-27	24.840	24.980	24.740	24.775	19.391	421,249
2022-05-26	24.400	24.780	24.400	24.725	19.352	138,593
2022-05-25	25.320	25.620	25.150	25.370	18.941	1,000,480
2022-05-24	25.525	25.540	25.150	25.350	18.926	340,381
2022-05-23	25.710	25.740	25.490	25.565	19.087	1,861,654
2022-05-20	25.545	25.840	25.250	25.290	18.881	1,475,359
2022-05-19	25.610	25.630	25.080	25.220	18.829	219,664
2022-05-18	26.030	26.160	25.780	26.000	19.411	192,193
2022-05-17	25.840	26.250	25.840	26.110	19.493	447,093
2022-05-16	25.485	25.580	25.370	25.535	19.064	712,136
2022-05-13	25.165	25.510	25.140	25.350	18.926	106,560
2022-05-12	24.910	25.120	24.580	24.800	18.515	288,797
2022-05-11	25.280	25.510	25.170	25.475	19.019	288,160
2022-05-10	24.830	25.680	24.700	25.435	18.990	217,969
2022-05-09	24.920	25.020	24.590	24.590	18.359	873,672
2022-05-06	25.180	25.180	24.810	25.045	18.698	1,089,170
2022-05-05	26.090	26.170	25.020	25.350	18.926	902,372
2022-05-04	25.140	25.720	25.140	25.475	19.019	276,714
2022-05-03	25.125	25.160	24.820	24.910	18.598	107,325
2022-04-29	24.950	25.140	24.760	25.115	18.751	318,304
2022-04-28	24.800	25.200	24.610	24.625	18.385	381,902
2022-04-27	24.580	24.790	24.070	24.725	18.459	347,112
2022-04-26	25.065	25.160	24.490	24.695	18.437	667,083
2022-04-25	24.625	25.040	24.570	24.800	18.515	311,893
2022-04-22	25.600	25.780	25.040	25.260	18.859	208,590
2022-04-21	25.320	26.410	25.300	25.975	19.393	799,731
2022-04-20	24.730	25.340	24.730	25.075	18.721	408,961
2022-04-19	24.540	24.640	24.332	24.400	18.217	547,471
2022-04-14	24.520	24.600	24.396	24.520	18.306	44,381

← NewerPage 19 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.