Evonik Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 14.255 | 14.410 | 14.040 | 14.140 | 13.305 | 142,824 |
| 2025-11-04 | 14.410 | 14.560 | 14.170 | 14.385 | 13.536 | 1,203,261 |
| 2025-11-03 | 14.530 | 14.690 | 14.460 | 14.560 | 13.701 | 131,903 |
| 2025-10-31 | 14.745 | 14.810 | 14.530 | 14.735 | 13.865 | 69,153 |
| 2025-10-30 | 14.820 | 14.840 | 14.700 | 14.820 | 13.945 | 60,882 |
| 2025-10-29 | 14.800 | 14.990 | 14.740 | 14.870 | 13.992 | 98,109 |
| 2025-10-28 | 14.785 | 14.890 | 14.710 | 14.745 | 13.875 | 293,516 |
| 2025-10-27 | 15.075 | 15.080 | 14.840 | 15.035 | 14.148 | 363,132 |
| 2025-10-24 | 15.015 | 15.070 | 14.950 | 15.005 | 14.119 | 80,368 |
| 2025-10-23 | 14.920 | 15.000 | 14.840 | 14.880 | 14.002 | 108,968 |
| 2025-10-22 | 14.820 | 14.990 | 14.730 | 14.810 | 13.936 | 95,072 |
| 2025-10-21 | 14.970 | 14.990 | 14.740 | 14.745 | 13.875 | 211,721 |
| 2025-10-20 | 14.870 | 14.939 | 14.680 | 14.735 | 13.865 | 1,776,521 |
← NewerPage 5 of 5 · 253 trading days
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.