Evonik Industries AG historical data

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

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
2025-10-17	14.590	14.960	14.570	14.830	13.955	273,476
2025-10-16	14.560	14.770	14.500	14.560	13.701	150,696
2025-10-15	14.345	14.600	14.320	14.480	13.625	122,304
2025-10-14	14.355	14.360	14.180	14.190	13.352	274,673
2025-10-13	14.400	14.545	14.360	14.460	13.606	87,725
2025-10-10	14.510	14.630	14.340	14.385	13.536	80,814
2025-10-09	14.560	14.720	14.530	14.695	13.828	173,926
2025-10-08	14.685	14.730	14.535	14.665	13.799	1,547,794
2025-10-07	14.745	14.890	14.620	14.785	13.912	251,011
2025-10-06	15.015	15.030	14.690	14.735	13.865	174,466
2025-10-03	14.880	14.990	14.790	14.830	13.955	478,290
2025-10-02	14.920	15.010	14.830	14.950	14.068	494,988
2025-10-01	14.745	15.000	14.720	14.920	14.039	362,466
2025-09-30	14.530	14.870	14.500	14.745	13.875	405,682
2025-09-29	14.775	14.800	14.540	14.725	13.856	137,882
2025-09-26	14.860	14.890	14.660	14.775	13.903	408,520
2025-09-25	15.095	15.170	14.710	14.920	14.039	272,850
2025-09-24	15.185	15.270	15.020	15.085	14.195	301,927
2025-09-23	15.380	15.610	15.350	15.505	14.590	881,362
2025-09-22	15.465	15.520	15.350	15.445	14.533	169,055
2025-09-19	15.425	15.720	15.420	15.610	14.689	446,135
2025-09-18	15.905	16.090	15.420	15.465	14.552	555,631
2025-09-17	15.885	15.950	15.650	15.905	14.966	1,180,551
2025-09-16	15.985	16.070	15.800	15.955	15.013	479,346
2025-09-15	15.975	16.110	15.950	16.070	15.121	659,546
2025-09-12	16.070	16.160	15.910	15.945	15.004	415,845
2025-09-11	15.905	16.060	15.820	16.000	15.056	171,412
2025-09-10	16.255	16.440	16.030	16.120	15.168	91,047
2025-09-09	16.275	16.390	16.190	16.345	15.380	69,731
2025-09-08	16.215	16.270	16.100	16.205	15.248	315,648
2025-09-05	16.205	16.260	16.060	16.245	15.286	243,796
2025-09-04	16.120	16.210	15.990	16.090	15.140	732,760
2025-09-03	16.285	16.470	16.150	16.180	15.225	366,187
2025-09-02	16.400	16.505	16.250	16.460	15.488	127,207
2025-09-01	16.305	16.490	16.270	16.420	15.451	109,338
2025-08-29	16.625	16.700	16.490	16.540	15.564	54,705
2025-08-28	16.785	16.910	16.600	16.725	15.738	1,125,710
2025-08-27	16.920	17.030	16.680	16.715	15.728	96,574
2025-08-26	16.880	17.150	16.870	16.970	15.968	1,060,242
2025-08-22	16.940	17.200	16.900	17.075	16.067	83,027
2025-08-21	17.095	17.120	16.880	16.880	15.884	155,962
2025-08-20	16.880	17.125	16.830	17.125	16.114	734,120
2025-08-19	16.685	16.990	16.680	16.930	15.931	213,378
2025-08-18	16.705	16.720	16.605	16.645	15.662	118,503
2025-08-15	16.880	17.010	16.680	16.940	15.940	85,969
2025-08-14	16.590	16.760	16.570	16.590	15.611	521,163
2025-08-13	16.705	16.710	16.510	16.675	15.691	3,014,017

← NewerPage 5 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.