Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	24.245	24.453	24.120	24.355	18.183	1,184,552
2022-04-12	23.945	24.470	23.870	24.190	18.060	424,404
2022-04-11	24.285	24.460	23.970	24.255	18.109	71,291
2022-04-08	24.680	24.680	24.260	24.480	18.277	207,910
2022-04-07	24.560	24.770	24.330	24.590	18.359	399,340
2022-04-06	24.765	24.880	24.060	24.080	17.978	160,346
2022-04-05	24.960	25.100	24.610	24.800	18.515	169,386
2022-04-04	25.115	25.160	24.930	25.115	18.751	62,040
2022-04-01	25.290	25.500	25.000	25.250	18.851	133,524
2022-03-31	25.885	26.050	25.180	25.300	18.889	600,315
2022-03-30	26.420	26.450	25.730	25.965	19.385	199,917
2022-03-29	25.865	26.580	25.600	26.450	19.747	631,353
2022-03-28	25.575	25.900	25.560	25.740	19.217	244,042
2022-03-25	25.425	25.475	25.260	25.475	19.019	105,991
2022-03-24	25.600	25.660	25.270	25.600	19.113	110,993
2022-03-23	25.945	26.020	25.430	25.730	19.210	158,158
2022-03-22	25.945	26.070	25.860	25.975	19.393	145,881
2022-03-21	25.610	25.970	25.610	25.660	19.158	488,536
2022-03-18	25.360	25.690	25.270	25.620	19.128	364,372
2022-03-17	25.555	25.590	25.100	25.210	18.822	136,647
2022-03-16	25.230	25.630	24.880	25.290	18.881	533,429
2022-03-15	24.580	24.860	24.320	24.645	18.400	471,976
2022-03-14	24.420	24.880	24.230	24.605	18.370	258,754
2022-03-11	24.060	24.580	23.780	24.130	18.015	483,506
2022-03-10	24.800	24.800	23.950	24.385	18.206	216,875
2022-03-09	23.840	24.900	23.840	24.800	18.515	815,051
2022-03-08	22.590	23.610	22.530	23.200	17.321	487,775
2022-03-07	23.360	23.790	22.430	23.240	17.351	508,802
2022-03-04	24.735	24.800	23.950	24.365	18.191	637,562
2022-03-03	26.000	26.090	25.050	25.610	19.120	625,706
2022-03-02	25.630	26.320	25.520	26.160	19.531	434,266
2022-03-01	26.800	26.890	25.850	26.305	19.639	382,742
2022-02-28	26.930	27.100	26.700	26.830	20.031	687,398
2022-02-25	27.065	27.380	26.600	27.380	20.442	466,596
2022-02-24	27.515	27.690	26.840	26.980	20.143	862,374
2022-02-23	28.285	28.700	28.090	28.285	21.117	155,791
2022-02-22	28.050	28.440	27.970	28.345	21.162	453,912
2022-02-21	29.090	29.090	28.440	28.725	21.446	235,358
2022-02-18	29.435	29.460	28.940	29.300	21.875	453,419
2022-02-17	29.525	29.650	29.310	29.515	22.036	130,252
2022-02-16	29.210	29.661	29.210	29.620	22.114	1,696,365
2022-02-15	28.890	29.250	28.890	29.220	21.815	124,231
2022-02-14	29.055	29.380	28.600	28.695	21.423	527,933
2022-02-11	29.200	29.540	29.160	29.310	21.883	236,224
2022-02-10	29.155	29.560	29.110	29.445	21.983	411,318
2022-02-09	29.075	29.270	29.000	29.125	21.744	565,577
2022-02-08	28.890	29.210	28.850	28.950	21.614	540,062
2022-02-07	29.015	29.080	28.700	28.735	21.453	821,762
2022-02-04	29.270	29.290	28.790	28.840	21.532	1,055,648
2022-02-03	29.380	29.570	29.050	29.380	21.935	388,945
2022-02-02	29.055	29.400	28.990	29.290	21.868	313,211
2022-02-01	28.940	29.040	28.790	28.930	21.599	158,606
2022-01-31	29.140	29.140	28.580	28.735	21.453	639,164
2022-01-28	29.330	29.400	28.750	28.830	21.524	240,440
2022-01-27	28.745	29.388	28.680	29.320	21.890	203,412
2022-01-26	28.765	29.200	28.740	29.105	21.730	322,993
2022-01-25	28.670	28.670	28.300	28.550	21.315	212,583
2022-01-24	28.785	28.800	28.010	28.345	21.162	458,393
2022-01-21	29.035	29.140	28.770	29.055	21.692	882,296
2022-01-20	29.340	29.340	29.020	29.085	21.715	456,479

← NewerPage 20 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.