Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	20.060	20.360	20.000	20.300	18.004	97,209
2025-05-16	20.200	20.260	19.825	19.825	17.582	102,640
2025-05-15	19.615	20.040	19.570	19.985	17.724	159,681
2025-05-14	19.560	19.930	19.370	19.830	17.587	152,541
2025-05-13	19.560	19.750	19.440	19.670	17.445	503,899
2025-05-12	20.080	20.420	19.620	19.805	17.565	1,123,655
2025-05-09	20.060	20.200	19.930	20.040	17.773	25,422
2025-05-08	20.180	20.280	19.920	20.100	17.826	16,712
2025-05-07	19.825	20.440	19.820	20.160	17.880	130,053
2025-05-06	20.065	20.140	19.580	19.650	17.427	534,069
2025-05-02	19.945	20.140	19.680	19.715	17.485	21,590
2025-05-01	19.505	19.505	19.505	19.505	17.299	0
2025-04-30	19.870	20.000	19.500	19.505	17.299	146,302
2025-04-29	19.690	19.900	19.620	19.805	17.565	1,316,390
2025-04-28	19.520	19.730	19.460	19.505	17.299	1,910,504
2025-04-25	19.260	19.560	19.260	19.370	17.179	28,923
2025-04-24	19.300	19.370	19.140	19.290	17.108	172,228
2025-04-23	19.330	19.630	18.980	19.595	17.378	118,492
2025-04-22	18.775	18.980	18.710	18.830	16.700	217,730
2025-04-17	18.775	18.790	18.520	18.520	16.425	26,124
2025-04-16	18.665	18.820	18.520	18.625	16.518	145,025
2025-04-15	18.620	18.860	18.620	18.675	16.563	23,547
2025-04-14	18.335	18.620	18.220	18.385	16.305	184,317
2025-04-11	18.120	18.120	17.570	17.855	15.835	739,248
2025-04-10	19.590	19.590	17.890	18.295	16.226	463,370
2025-04-09	17.730	18.010	17.550	17.750	15.742	197,056
2025-04-08	18.235	18.350	17.890	18.345	16.270	951,635
2025-04-07	16.940	18.540	16.830	17.925	15.897	88,000
2025-04-04	19.180	19.180	18.115	18.655	16.545	187,503
2025-04-03	19.740	19.950	19.315	19.368	17.177	61,142
2025-04-02	19.860	20.160	19.860	19.895	17.645	402,141
2025-04-01	20.128	20.150	19.830	19.903	17.651	250,608
2025-03-31	19.945	20.190	19.755	19.770	17.534	109,016
2025-03-28	20.410	20.710	20.190	20.480	18.163	164,051
2025-03-27	20.400	20.720	20.350	20.615	18.283	1,078,403
2025-03-26	21.115	21.140	20.740	20.830	18.474	517,111
2025-03-25	20.850	21.090	20.730	20.980	18.607	1,310,299
2025-03-24	21.330	21.410	20.860	21.065	18.682	2,631,044
2025-03-21	21.340	21.480	21.070	21.165	18.771	336,952
2025-03-20	21.875	21.910	21.280	21.545	19.108	484,104
2025-03-19	22.110	22.250	21.850	21.915	19.436	245,810
2025-03-18	21.925	22.320	21.890	22.245	19.729	890,072
2025-03-17	21.955	21.990	21.600	21.780	19.316	81,520
2025-03-14	21.085	21.940	21.010	21.835	19.365	783,473
2025-03-13	21.025	21.270	20.960	21.085	18.700	485,886
2025-03-12	21.185	21.400	21.050	21.185	18.789	1,100,011
2025-03-11	21.405	21.620	20.940	21.045	18.664	682,676
2025-03-10	22.100	22.130	21.160	21.445	19.019	399,611
2025-03-07	21.965	22.150	21.400	21.630	19.183	277,018
2025-03-06	20.980	22.390	20.970	22.080	19.582	1,057,774
2025-03-05	19.643	20.970	18.745	20.755	18.407	1,664,397
2025-03-04	19.118	19.180	18.745	18.963	16.818	320,862
2025-03-03	19.205	19.640	19.020	19.440	17.241	158,927
2025-02-28	19.118	19.245	19.000	19.123	16.959	196,734
2025-02-27	19.515	19.625	19.028	19.065	16.908	268,502
2025-02-26	19.450	19.880	19.450	19.738	17.505	168,069
2025-02-25	19.113	19.395	19.070	19.260	17.081	229,694
2025-02-24	19.440	19.480	19.200	19.400	17.206	92,372
2025-02-21	18.778	19.050	18.770	19.015	16.864	109,099
2025-02-20	18.953	19.060	18.670	18.708	16.591	193,102

← NewerPage 7 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.