Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	13.115	13.260	12.960	13.220	12.440	135,387
2026-01-30	12.980	13.105	12.930	13.045	12.275	579,598
2026-01-29	13.065	13.190	12.910	12.910	12.148	661,142
2026-01-28	12.830	13.025	12.810	13.025	12.256	1,443,338
2026-01-27	13.185	13.200	12.940	13.005	12.237	207,039
2026-01-26	13.260	13.260	13.100	13.125	12.350	100,374
2026-01-23	13.220	13.250	13.040	13.075	12.303	163,888
2026-01-22	13.145	13.350	13.000	13.210	12.430	147,774
2026-01-21	12.510	12.985	12.490	12.870	12.110	95,444
2026-01-20	12.745	12.800	12.580	12.645	11.899	1,173,620
2026-01-19	12.880	12.940	12.730	12.810	12.054	441,723
2026-01-16	13.475	13.480	13.040	13.085	12.313	92,162
2026-01-15	13.360	13.530	13.320	13.380	12.590	1,920,209
2026-01-14	13.135	13.370	13.110	13.310	12.524	1,080,204
2026-01-13	13.145	13.210	13.010	13.210	12.430	108,833
2026-01-12	13.330	13.370	12.980	13.025	12.256	128,164
2026-01-09	13.135	13.400	13.080	13.330	12.543	122,456
2026-01-08	13.230	13.270	12.880	13.135	12.360	352,675
2026-01-07	13.300	13.560	13.170	13.240	12.458	248,778
2026-01-06	13.485	13.590	13.240	13.455	12.661	88,398
2026-01-05	13.565	13.740	13.230	13.330	12.543	578,629
2026-01-02	13.380	13.410	13.200	13.390	12.600	48,372
2025-12-31	13.340	13.340	13.340	13.340	12.553	0
2025-12-30	13.250	13.360	13.220	13.340	12.553	21,342
2025-12-29	13.165	13.390	13.150	13.220	12.440	118,769
2025-12-24	13.125	13.125	13.125	13.125	12.350	0
2025-12-23	13.145	13.250	13.100	13.125	12.350	75,511
2025-12-22	13.155	13.210	13.020	13.065	12.294	47,103
2025-12-19	13.240	13.280	13.080	13.135	12.360	141,554
2025-12-18	13.250	13.290	13.150	13.260	12.477	68,583
2025-12-17	13.250	13.310	13.100	13.310	12.524	247,262
2025-12-16	13.125	13.410	13.100	13.350	12.562	81,259
2025-12-15	13.240	13.290	13.110	13.260	12.477	1,412,005
2025-12-12	13.280	13.350	13.200	13.280	12.496	875,523
2025-12-11	12.870	13.260	12.820	13.230	12.449	398,873
2025-12-10	12.910	12.965	12.830	12.880	12.120	238,622
2025-12-09	12.860	12.950	12.810	12.910	12.148	194,533
2025-12-08	12.920	13.000	12.800	12.820	12.063	1,115,865
2025-12-05	12.800	13.000	12.790	12.840	12.082	40,651
2025-12-04	12.840	12.870	12.730	12.840	12.082	868,313
2025-12-03	13.005	13.090	12.760	12.910	12.148	103,780
2025-12-02	12.940	13.190	12.880	13.075	12.303	484,182
2025-12-01	13.310	13.330	13.130	13.250	12.468	641,557
2025-11-28	13.115	13.270	13.040	13.200	12.421	137,797
2025-11-27	13.230	13.330	13.210	13.250	12.468	54,371
2025-11-26	13.370	13.400	13.165	13.270	12.487	46,537
2025-11-25	13.095	13.420	12.980	13.320	12.534	114,168
2025-11-24	13.435	13.600	13.100	13.270	12.487	541,095
2025-11-21	13.075	13.420	13.060	13.390	12.600	287,566
2025-11-20	13.445	13.470	13.140	13.200	12.421	78,677
2025-11-19	13.025	13.470	12.990	13.425	12.633	209,318
2025-11-18	13.240	13.350	13.025	13.025	12.256	67,077
2025-11-17	13.805	13.820	13.350	13.415	12.623	2,343,164
2025-11-14	14.060	14.160	13.810	13.935	13.112	102,504
2025-11-13	13.915	14.150	13.910	14.040	13.211	186,565
2025-11-12	13.750	14.030	13.710	13.905	13.084	131,231
2025-11-11	13.600	13.860	13.550	13.855	13.037	116,663
2025-11-10	14.180	14.225	14.060	14.180	13.343	317,179
2025-11-07	13.965	14.110	13.870	14.080	13.249	152,043
2025-11-06	14.180	14.240	13.890	14.060	13.230	564,612

← NewerPage 4 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.