Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	29.260	29.580	29.220	29.415	21.961	428,804
2022-01-18	29.535	29.610	29.240	29.310	21.883	420,479
2022-01-17	28.990	29.720	28.980	29.475	22.006	140,923
2022-01-14	28.940	29.040	28.630	28.810	21.509	148,284
2022-01-13	28.840	29.100	28.830	28.850	21.539	309,209
2022-01-12	29.165	29.230	28.850	28.920	21.591	398,766
2022-01-11	28.970	29.100	28.910	29.035	21.677	218,056
2022-01-10	29.130	29.130	28.776	28.960	21.621	644,799
2022-01-07	28.870	29.130	28.823	28.870	21.554	428,158
2022-01-06	28.920	29.020	28.830	28.860	21.547	563,898
2022-01-05	28.840	29.190	28.840	29.145	21.759	276,301
2022-01-04	28.635	29.000	28.610	28.830	21.524	92,973
2021-12-31	28.540	28.540	28.540	28.540	21.308	0
2021-12-30	28.530	28.540	28.420	28.540	21.308	30,484
2021-12-29	28.540	28.600	28.460	28.540	21.308	60,670
2021-12-24	28.110	28.110	28.110	28.110	20.987	0
2021-12-23	28.010	28.270	28.010	28.110	20.987	156,772
2021-12-22	27.865	27.900	27.730	27.780	20.740	146,816
2021-12-21	27.770	28.090	27.520	28.040	20.934	183,700
2021-12-20	27.465	28.010	27.250	27.710	20.688	109,358
2021-12-17	28.180	28.600	27.930	28.040	20.934	527,151
2021-12-16	28.050	28.260	27.980	28.215	21.065	130,270
2021-12-15	27.670	27.780	27.550	27.650	20.643	65,575
2021-12-14	27.690	27.790	27.560	27.730	20.703	181,598
2021-12-13	27.880	27.880	27.670	27.865	20.804	59,312
2021-12-10	27.720	27.920	27.690	27.855	20.796	300,277
2021-12-09	28.170	28.200	27.710	27.720	20.695	237,847
2021-12-08	28.160	28.440	27.800	28.130	21.002	477,070
2021-12-07	27.620	27.850	27.350	27.650	20.643	126,093
2021-12-06	26.980	27.450	26.790	27.425	20.475	429,660
2021-12-03	27.005	27.110	26.750	26.900	20.083	271,405
2021-12-02	26.570	26.850	26.570	26.685	19.923	391,160
2021-12-01	26.635	27.080	26.600	26.840	20.038	153,317
2021-11-30	26.470	26.900	26.440	26.735	19.960	488,219
2021-11-29	26.655	26.860	26.580	26.810	20.016	479,211
2021-11-26	27.045	27.621	26.417	26.560	19.829	145,379
2021-11-25	27.640	27.680	27.575	27.575	20.587	123,317
2021-11-24	28.090	28.090	27.600	27.855	20.796	84,157
2021-11-23	27.890	28.280	27.890	28.080	20.964	42,957
2021-11-22	27.790	28.120	27.700	27.825	20.774	388,348
2021-11-19	27.845	27.940	27.600	27.670	20.658	113,371
2021-11-18	27.835	27.900	27.640	27.760	20.725	267,141
2021-11-17	27.820	28.120	27.820	27.945	20.863	635,867
2021-11-16	27.680	27.920	27.680	27.835	20.781	268,247
2021-11-15	27.690	27.840	27.649	27.710	20.688	101,070
2021-11-12	27.855	27.900	27.580	27.865	20.804	179,005
2021-11-11	27.925	28.000	27.730	27.805	20.759	22,855
2021-11-10	27.700	28.010	27.700	27.805	20.759	232,308
2021-11-09	28.050	28.130	27.620	27.750	20.718	122,977
2021-11-08	28.140	28.310	27.985	27.985	20.893	145,330
2021-11-05	28.120	28.530	28.030	28.375	21.185	325,962
2021-11-04	28.890	29.000	27.700	28.140	21.009	1,265,663
2021-11-03	28.110	28.513	28.090	28.430	21.226	94,724
2021-11-02	28.110	28.320	28.040	28.255	21.095	298,277
2021-11-01	28.150	28.300	28.150	28.205	21.058	122,793
2021-10-29	28.215	28.310	28.020	28.225	21.073	138,030
2021-10-28	28.180	28.530	28.180	28.450	21.241	229,138
2021-10-27	28.225	28.390	28.130	28.205	21.058	386,126
2021-10-26	28.420	28.550	28.290	28.460	21.248	168,303
2021-10-25	28.170	28.470	28.090	28.245	21.087	384,873

← NewerPage 21 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.