Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	16.850	17.114	16.600	17.055	17.055	701,220
2026-07-22	16.725	17.010	16.510	16.960	16.960	130,167
2026-07-21	16.770	16.770	16.430	16.521	16.521	62,028
2026-07-20	16.910	16.910	16.605	16.685	16.685	85,148
2026-07-17	16.755	16.970	16.755	16.775	16.775	235,789
2026-07-16	16.750	16.970	16.750	16.860	16.860	65,540
2026-07-15	17.050	17.050	16.510	16.655	16.655	24,064
2026-07-14	16.830	17.200	16.830	16.970	16.970	121,396
2026-07-13	16.650	16.650	16.300	16.564	16.564	25,289
2026-07-10	16.490	16.490	16.330	16.385	16.385	107,548
2026-07-09	16.460	16.460	16.280	16.335	16.335	397,071
2026-07-08	16.550	16.550	16.120	16.520	16.520	205,643
2026-07-07	15.960	16.310	15.960	16.290	16.290	65,507
2026-07-06	16.100	16.100	15.910	16.030	16.030	55,775
2026-07-03	16.090	16.090	15.900	15.935	15.935	138,759
2026-07-02	15.855	16.080	15.480	15.985	15.985	460,111
2026-07-01	15.960	15.960	15.480	15.690	15.690	147,269
2026-06-30	15.630	15.900	15.630	15.850	15.850	77,457
2026-06-29	16.040	16.060	15.680	15.880	15.880	46,906
2026-06-26	15.860	16.430	15.860	16.020	16.020	136,802
2026-06-25	15.870	16.100	15.870	15.955	15.955	38,905
2026-06-24	15.920	16.260	15.920	15.975	15.975	455,712
2026-06-23	15.875	15.960	15.670	15.849	15.849	45,283
2026-06-22	16.120	16.120	15.790	15.916	15.916	124,357
2026-06-19	15.280	16.200	15.280	15.985	15.985	602,625
2026-06-18	15.525	15.720	15.170	15.250	15.250	836,249
2026-06-17	15.790	15.790	15.460	15.710	15.710	2,245,683
2026-06-16	15.950	15.950	15.650	15.738	15.738	32,709
2026-06-15	15.950	15.950	15.640	15.769	15.769	1,007,944
2026-06-12	15.650	15.890	15.650	15.845	15.845	65,459
2026-06-11	15.400	15.835	15.400	15.825	15.825	279,504
2026-06-10	15.120	15.500	15.120	15.200	15.200	572,654
2026-06-09	15.620	15.620	15.090	15.500	15.500	1,943,035
2026-06-08	15.780	15.780	15.410	15.557	15.557	64,699
2026-06-05	15.730	16.050	15.730	15.905	15.905	107,135
2026-06-04	15.620	15.930	15.620	15.825	15.825	646,642
2026-06-03	16.940	16.940	16.700	16.940	15.940	152,117
2026-06-02	16.820	17.200	16.800	17.200	16.185	86,841
2026-06-01	17.040	17.040	16.740	17.025	16.020	569,884
2026-05-29	17.075	17.130	16.810	17.005	16.001	1,079,601
2026-05-28	16.980	17.105	16.900	17.105	16.095	101,296
2026-05-27	17.310	17.400	16.800	16.830	15.837	670,775
2026-05-26	17.115	17.330	17.090	17.240	16.222	277,661
2026-05-22	16.990	17.440	16.980	17.370	16.345	85,643
2026-05-21	16.810	17.340	16.760	17.250	16.232	616,628
2026-05-20	17.630	17.680	16.930	16.940	15.940	200,517
2026-05-19	17.845	17.980	17.230	17.435	16.406	84,319
2026-05-18	17.710	18.090	17.680	18.090	17.022	203,598
2026-05-15	17.650	17.880	17.610	17.760	16.712	187,764
2026-05-14	17.945	18.000	17.710	17.895	16.839	38,178
2026-05-13	17.700	17.880	17.530	17.700	16.655	708,140
2026-05-12	17.965	18.000	17.380	17.380	16.354	341,343
2026-05-11	17.155	17.890	17.120	17.885	16.829	102,475
2026-05-08	17.175	17.610	17.000	17.525	16.491	310,503
2026-05-07	17.515	17.710	16.890	17.135	16.124	835,924
2026-05-06	18.130	18.250	17.430	17.545	16.509	1,612,326
2026-05-05	17.955	18.130	17.850	17.925	16.867	229,023
2026-05-01	17.660	17.660	17.660	17.660	16.618	0
2026-04-30	17.380	17.710	17.320	17.660	16.618	104,067
2026-04-29	17.670	18.030	17.500	17.600	16.561	80,260

← NewerPage 2 of 5 · 252 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.