Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.670	18.030	17.500	17.600	16.561	80,260
2026-04-28	17.575	17.850	17.530	17.805	16.754	80,809
2026-04-27	17.455	17.750	17.420	17.730	16.683	176,068
2026-04-24	17.495	17.650	17.360	17.465	16.434	188,351
2026-04-23	17.435	17.630	17.380	17.620	16.580	106,528
2026-04-22	17.055	17.560	17.050	17.435	16.406	674,146
2026-04-21	16.960	17.190	16.940	17.035	16.029	819,388
2026-04-20	17.045	17.110	16.940	16.980	15.978	52,823
2026-04-17	17.185	17.370	16.890	16.910	15.912	278,656
2026-04-16	16.820	17.300	16.800	17.210	16.194	85,116
2026-04-15	16.840	16.930	16.710	16.870	15.874	738,784
2026-04-14	17.270	17.330	16.790	16.850	15.855	478,423
2026-04-13	17.525	17.550	17.140	17.200	16.185	198,590
2026-04-10	17.210	17.570	17.110	17.525	16.491	229,698
2026-04-09	16.920	17.200	16.810	17.135	16.124	757,823
2026-04-08	16.860	16.900	16.240	16.715	15.728	576,753
2026-04-07	16.590	16.955	16.580	16.890	15.893	558,616
2026-04-02	16.325	16.670	16.290	16.365	15.399	166,540
2026-04-01	16.860	16.895	16.360	16.430	15.460	479,976
2026-03-31	16.785	16.930	16.620	16.880	15.884	1,594,489
2026-03-30	16.345	16.775	16.310	16.775	15.785	449,529
2026-03-27	15.975	16.600	15.900	16.385	15.418	137,864
2026-03-26	15.260	15.735	15.250	15.720	14.792	420,597
2026-03-25	14.960	15.400	14.910	15.260	14.359	608,796
2026-03-24	14.440	14.790	14.290	14.695	13.828	122,436
2026-03-23	13.680	14.530	13.650	14.345	13.498	149,465
2026-03-20	14.100	14.290	13.925	14.090	13.258	122,954
2026-03-19	14.625	14.625	14.030	14.225	13.385	294,898
2026-03-18	14.775	14.810	14.390	14.410	13.559	185,182
2026-03-17	14.375	14.800	14.290	14.685	13.818	103,859
2026-03-16	14.440	14.540	14.290	14.400	13.550	1,138,567
2026-03-13	14.410	14.650	14.360	14.375	13.526	229,872
2026-03-12	14.120	14.540	14.070	14.355	13.508	76,683
2026-03-11	13.855	14.240	13.800	14.170	13.334	129,520
2026-03-10	14.070	14.110	13.710	14.060	13.230	168,138
2026-03-09	13.600	13.810	13.440	13.660	12.854	272,409
2026-03-06	14.070	14.110	13.550	13.660	12.854	89,998
2026-03-05	14.000	14.280	13.760	14.140	13.305	804,141
2026-03-04	13.585	14.090	13.390	13.915	13.094	1,401,615
2026-03-03	14.160	14.200	13.410	13.575	12.774	398,742
2026-03-02	14.440	14.560	14.230	14.265	13.423	204,386
2026-02-27	14.830	14.920	14.570	14.635	13.771	520,980
2026-02-26	14.890	15.130	14.690	15.005	14.119	249,184
2026-02-25	15.075	15.130	14.900	15.055	14.166	334,681
2026-02-24	15.405	15.550	15.075	15.075	14.185	41,236
2026-02-23	15.280	15.320	15.000	15.230	14.331	211,358
2026-02-20	15.330	15.460	15.220	15.405	14.496	21,910
2026-02-19	15.340	15.440	15.175	15.210	14.312	48,723
2026-02-18	15.360	15.410	15.165	15.330	14.425	87,261
2026-02-17	15.680	15.720	15.490	15.575	14.656	50,518
2026-02-16	15.855	15.860	15.550	15.650	14.726	31,227
2026-02-13	16.020	16.040	15.685	15.780	14.849	610,019
2026-02-12	15.955	16.215	15.830	16.130	15.178	59,486
2026-02-11	15.815	16.190	15.795	16.090	15.140	1,800,890
2026-02-10	15.415	15.910	15.360	15.730	14.801	203,887
2026-02-09	14.880	14.990	14.720	14.775	13.903	29,081
2026-02-06	14.560	14.960	14.500	14.810	13.936	914,025
2026-02-05	14.225	14.720	14.050	14.685	13.818	1,076,341
2026-02-04	13.425	14.260	13.360	14.160	13.324	690,588
2026-02-03	13.320	13.350	13.115	13.250	12.468	64,408

← NewerPage 3 of 22 · 1,266 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.