Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	19.220	19.315	18.738	18.918	16.778	189,824
2025-02-18	19.593	19.665	19.430	19.503	17.296	458,040
2025-02-17	19.663	19.800	19.615	19.708	17.478	105,616
2025-02-14	19.650	19.955	19.625	19.915	17.662	381,578
2025-02-13	19.435	19.760	19.205	19.508	17.301	231,169
2025-02-12	19.050	19.390	19.005	19.153	16.986	263,212
2025-02-11	19.045	19.125	18.895	18.983	16.835	550,558
2025-02-10	19.030	19.165	19.020	19.095	16.935	292,244
2025-02-07	19.103	19.290	18.958	18.958	16.813	204,087
2025-02-06	18.353	19.040	18.315	18.993	16.844	566,348
2025-02-05	18.085	18.270	18.015	18.025	15.986	57,493
2025-02-04	17.973	18.085	17.865	18.000	15.964	160,191
2025-02-03	17.723	18.135	17.625	17.713	15.709	553,762
2025-01-31	18.295	18.295	18.135	18.225	16.163	103,595
2025-01-30	18.040	18.330	18.015	18.290	16.221	1,156,742
2025-01-29	18.123	18.150	17.980	18.103	16.055	722,527
2025-01-28	18.015	18.340	17.980	18.148	16.095	801,766
2025-01-27	17.815	18.160	17.795	18.133	16.081	709,395
2025-01-24	17.800	18.180	17.795	18.118	16.068	155,293
2025-01-23	17.723	17.841	17.700	17.738	15.731	112,317
2025-01-22	17.758	17.970	17.640	17.655	15.658	1,104,910
2025-01-21	17.573	17.830	17.550	17.640	15.645	70,781
2025-01-20	17.290	17.680	17.175	17.533	15.549	71,787
2025-01-17	17.303	17.460	17.215	17.333	15.372	242,904
2025-01-16	17.255	17.300	17.130	17.188	15.243	396,594
2025-01-15	16.660	17.215	16.660	17.005	15.081	43,157
2025-01-14	16.780	16.780	16.510	16.645	14.762	112,828
2025-01-13	16.323	16.645	16.315	16.435	14.576	118,380
2025-01-10	16.585	16.585	16.315	16.538	14.667	184,698
2025-01-09	16.578	16.585	16.465	16.513	14.645	490,252
2025-01-08	16.665	16.720	16.445	16.543	14.671	306,094
2025-01-07	16.723	16.790	16.585	16.695	14.807	203,777
2025-01-06	16.568	16.870	16.415	16.788	14.889	177,324
2025-01-03	16.703	16.725	16.520	16.640	14.758	21,332
2025-01-02	16.773	17.015	16.585	16.793	14.893	38,774
2024-12-31	16.660	16.660	16.660	16.660	14.775	0
2024-12-30	16.640	16.830	16.625	16.660	14.775	52,141
2024-12-27	16.450	16.755	16.435	16.660	14.775	37,910
2024-12-24	16.455	16.455	16.455	16.455	14.594	0
2024-12-23	16.430	16.505	16.305	16.455	14.594	55,054
2024-12-20	16.275	16.450	16.170	16.343	14.494	214,753
2024-12-19	16.553	16.625	16.325	16.490	14.625	85,309
2024-12-18	16.840	16.860	16.670	16.748	14.853	59,325
2024-12-17	16.825	17.045	16.800	17.025	15.099	638,148
2024-12-16	17.353	17.450	16.910	17.020	15.095	73,047
2024-12-13	17.680	17.690	17.225	17.388	15.421	1,170,032
2024-12-12	17.593	17.805	17.580	17.713	15.709	112,201
2024-12-11	17.620	17.775	17.600	17.723	15.718	189,567
2024-12-10	17.860	17.970	17.730	17.845	15.826	48,314
2024-12-09	17.845	18.020	17.825	17.890	15.866	115,134
2024-12-06	17.978	18.035	17.685	17.903	15.877	92,693
2024-12-05	17.690	17.965	17.670	17.885	15.862	175,516
2024-12-04	17.578	17.745	17.555	17.588	15.598	690,863
2024-12-03	17.440	17.605	17.430	17.495	15.516	104,889
2024-12-02	17.378	17.430	17.245	17.348	15.385	53,795
2024-11-29	17.318	17.415	17.260	17.303	15.345	42,123
2024-11-28	17.430	17.455	17.260	17.328	15.367	144,017
2024-11-27	17.313	17.395	17.285	17.328	15.367	1,093,657
2024-11-26	17.578	17.670	17.280	17.508	15.527	614,592
2024-11-25	17.675	17.795	17.375	17.650	15.654	711,708

← NewerPage 8 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.