Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	16.810	16.920	16.610	16.615	15.634	899,349
2025-08-11	17.220	17.240	16.820	17.085	16.076	340,832
2025-08-08	16.920	17.160	16.860	17.105	16.095	155,007
2025-08-07	16.500	17.060	16.500	17.005	16.001	194,179
2025-08-06	16.715	16.760	16.460	16.665	15.681	136,297
2025-08-05	16.490	16.640	16.370	16.520	15.545	107,552
2025-08-04	16.460	16.570	16.300	16.400	15.432	461,968
2025-08-01	17.200	17.300	16.300	16.400	15.432	454,127
2025-07-31	17.640	17.820	17.470	17.730	16.683	242,768
2025-07-30	17.750	17.880	17.640	17.815	16.763	76,627
2025-07-29	17.845	17.960	17.740	17.855	16.801	55,305
2025-07-28	18.305	18.320	17.740	17.760	16.712	200,005
2025-07-25	17.915	18.090	17.835	18.000	16.937	189,628
2025-07-24	18.190	18.250	17.940	18.090	17.022	501,778
2025-07-23	17.955	18.070	17.890	17.925	16.867	95,724
2025-07-22	17.600	17.760	17.400	17.710	16.665	105,846
2025-07-21	17.600	17.800	17.580	17.600	16.561	51,040
2025-07-18	17.640	17.750	17.570	17.630	16.589	54,430
2025-07-17	17.610	17.730	17.480	17.535	16.500	170,303
2025-07-16	17.670	17.870	17.400	17.610	16.570	79,488
2025-07-15	17.780	17.900	17.660	17.815	16.763	128,802
2025-07-14	17.730	18.010	17.720	17.855	16.801	56,313
2025-07-11	18.010	18.110	17.890	18.050	16.985	411,699
2025-07-10	17.855	18.150	17.790	17.975	16.914	809,589
2025-07-09	17.730	18.000	17.590	17.915	16.857	312,848
2025-07-08	17.200	17.730	17.170	17.700	16.655	54,272
2025-07-07	17.200	17.240	17.120	17.200	16.185	195,333
2025-07-04	17.250	17.310	17.050	17.105	16.095	187,146
2025-07-03	17.545	17.700	17.250	17.495	16.462	389,800
2025-07-02	17.415	17.510	17.250	17.435	16.406	173,414
2025-07-01	17.330	17.520	17.110	17.200	16.185	246,388
2025-06-30	18.400	18.400	17.500	17.740	16.693	635,054
2025-06-27	17.855	18.420	17.840	18.275	17.196	246,439
2025-06-26	17.955	17.970	17.800	17.815	16.763	127,547
2025-06-25	18.315	18.320	17.880	18.020	16.956	349,882
2025-06-24	18.245	18.400	18.190	18.325	17.243	961,759
2025-06-23	17.935	18.120	17.880	18.000	16.937	62,061
2025-06-20	18.235	18.300	18.080	18.225	17.149	97,346
2025-06-19	18.315	18.430	18.170	18.400	17.314	1,164,047
2025-06-18	18.605	18.680	18.355	18.355	17.272	233,080
2025-06-17	18.665	18.815	18.620	18.725	17.620	169,911
2025-06-16	18.645	18.810	18.555	18.735	17.629	135,790
2025-06-13	18.500	18.810	18.360	18.540	17.446	127,195
2025-06-12	18.840	18.985	18.750	18.810	17.700	118,928
2025-06-11	19.360	19.430	19.000	19.185	18.053	994,326
2025-06-10	19.155	19.390	19.130	19.250	18.114	144,222
2025-06-09	19.135	19.220	19.110	19.185	18.053	46,613
2025-06-06	19.085	19.230	19.085	19.145	18.015	1,150,850
2025-06-05	19.145	19.220	19.015	19.145	18.015	141,504
2025-06-04	19.155	19.260	18.930	19.065	17.940	69,158
2025-06-03	18.940	19.040	18.815	18.880	17.766	1,710,333
2025-06-02	18.910	18.990	18.770	18.880	17.766	3,770,372
2025-05-30	19.075	19.360	19.020	19.340	18.198	196,500
2025-05-29	19.200	19.210	18.850	19.105	17.977	297,756
2025-05-28	20.550	20.620	20.020	20.355	18.053	414,850
2025-05-27	20.415	20.760	20.340	20.690	18.350	617,828
2025-05-23	20.220	20.400	19.800	20.020	17.755	300,451
2025-05-22	20.280	20.360	19.750	20.180	17.897	139,882
2025-05-21	20.180	20.360	20.040	20.200	17.915	79,660
2025-05-20	20.255	20.320	20.040	20.080	17.809	1,725,897

← NewerPage 6 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.