Evonik Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	17.430	17.635	17.355	17.558	15.571	82,957
2024-11-21	17.395	17.395	17.270	17.303	15.345	27,527
2024-11-20	17.558	17.580	17.375	17.518	15.536	125,722
2024-11-19	17.630	17.720	17.360	17.480	15.503	996,882
2024-11-18	17.988	17.990	17.655	17.763	15.753	26,929
2024-11-15	17.650	17.885	17.630	17.820	15.804	31,504
2024-11-14	17.563	17.790	17.400	17.600	15.609	132,443
2024-11-13	17.660	17.920	17.450	17.450	15.476	500,751
2024-11-12	18.303	18.400	17.875	18.118	16.068	635,581
2024-11-11	18.440	18.645	18.315	18.475	16.385	531,369
2024-11-08	18.885	18.885	18.315	18.465	16.376	42,282
2024-11-07	18.655	18.840	18.500	18.650	16.540	72,963
2024-11-06	19.670	19.900	18.665	18.953	16.809	431,391
2024-11-05	19.933	20.160	19.915	19.963	17.704	601,473
2024-11-04	20.248	20.280	20.000	20.148	17.868	98,913
2024-11-01	20.255	20.290	20.180	20.205	17.919	56,218
2024-10-31	20.030	20.240	20.010	20.188	17.904	178,130
2024-10-30	20.205	20.320	20.100	20.108	17.833	481,177
2024-10-29	20.530	20.540	20.208	20.208	17.922	539,062
2024-10-28	20.685	20.720	20.490	20.550	18.225	64,082
2024-10-25	20.500	20.600	20.460	20.460	18.146	99,685
2024-10-24	20.635	20.800	20.460	20.735	18.390	93,405
2024-10-23	20.645	20.760	20.615	20.615	18.283	658,252
2024-10-22	20.830	20.860	20.560	20.590	18.261	402,666
2024-10-21	21.005	21.110	20.740	20.910	18.545	879,810
2024-10-18	21.165	21.250	21.060	21.230	18.829	318,058
2024-10-17	21.065	21.270	20.940	21.145	18.753	79,688
2024-10-16	20.785	21.110	20.780	20.950	18.580	46,318
2024-10-15	20.990	21.000	20.650	20.695	18.354	100,201
2024-10-14	21.055	21.080	20.910	20.910	18.545	823,637
2024-10-11	21.070	21.070	20.960	21.025	18.647	172,465
2024-10-10	21.155	21.230	20.960	21.055	18.673	50,841
2024-10-09	20.990	21.210	20.950	21.175	18.780	474,128
2024-10-08	21.085	21.090	20.838	21.055	18.673	94,081
2024-10-07	21.135	21.170	20.980	21.075	18.691	22,927
2024-10-04	20.910	21.140	20.830	20.990	18.616	92,988
2024-10-03	21.085	21.130	20.910	21.025	18.647	191,210
2024-10-02	21.175	21.180	20.890	21.115	18.727	324,845
2024-10-01	21.085	21.250	20.950	21.085	18.700	86,722
2024-09-30	21.085	21.150	20.910	20.980	18.607	115,080
2024-09-27	20.785	21.235	20.760	21.115	18.727	241,140
2024-09-26	20.655	20.770	20.340	20.645	18.310	127,648
2024-09-25	20.230	20.540	20.230	20.500	18.181	259,690
2024-09-24	20.550	20.610	20.130	20.178	17.895	1,700,814
2024-09-23	20.323	20.380	20.238	20.255	17.964	50,945
2024-09-20	20.715	20.810	20.310	20.410	18.101	532,614
2024-09-19	20.615	20.880	20.500	20.800	18.447	146,842
2024-09-18	20.473	20.590	20.410	20.470	18.155	57,119
2024-09-17	20.073	20.660	20.040	20.385	18.079	161,229
2024-09-16	19.925	20.120	19.850	19.855	17.609	25,440
2024-09-13	19.845	20.060	19.825	19.915	17.662	194,981
2024-09-12	19.738	19.920	19.710	19.805	17.565	773,075
2024-09-11	19.780	19.792	19.595	19.750	17.516	95,396
2024-09-10	19.650	19.740	19.580	19.640	17.418	18,562
2024-09-09	19.730	19.865	19.715	19.780	17.543	28,719
2024-09-06	19.720	19.835	19.560	19.758	17.523	85,517
2024-09-05	19.835	19.960	19.640	19.888	17.638	409,145
2024-09-04	19.465	19.850	19.460	19.768	17.531	333,437
2024-09-03	20.070	20.210	19.690	19.690	17.463	122,627
2024-09-02	20.043	20.110	19.880	20.033	17.767	30,323

← NewerPage 9 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.