Evonik Industries AG (EVK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| 29 Apr 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 Apr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 24 Apr 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 23 Apr 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 19 Apr 2024 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 100 |
| 18 Apr 2024 | 19.38 | 19.38 | 19.28 | 19.28 | 19.28 | 150 |
| 17 Apr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 16 Apr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 15 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 12 Apr 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 11 Apr 2024 | 19.10 | 19.23 | 19.10 | 19.23 | 19.23 | 100 |
| 10 Apr 2024 | 19.19 | 19.26 | 19.19 | 19.26 | 19.26 | 200 |
| 09 Apr 2024 | 19.26 | 19.31 | 19.26 | 19.31 | 19.31 | 30 |
| 08 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 Apr 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 04 Apr 2024 | 19.01 | 19.18 | 19.01 | 19.18 | 19.18 | 24 |
| 03 Apr 2024 | 18.30 | 18.58 | 18.30 | 18.58 | 18.58 | 54 |
| 02 Apr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 50 |
| 28 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 Mar 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 26 Mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 50 |
| 25 Mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 22 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 21 Mar 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 20 Mar 2024 | 17.38 | 17.56 | 17.38 | 17.56 | 17.56 | 34 |
| 19 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 18 Mar 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 15 Mar 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 14 Mar 2024 | 16.97 | 17.01 | 16.97 | 17.00 | 17.00 | 159 |
| 13 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 Mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 11 Mar 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 08 Mar 2024 | 17.07 | 17.20 | 17.07 | 17.20 | 17.20 | 1,665 |
| 07 Mar 2024 | 16.91 | 16.91 | 16.88 | 16.88 | 16.88 | 34 |
| 06 Mar 2024 | 17.28 | 17.28 | 17.12 | 17.12 | 17.12 | 15 |
| 05 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Mar 2024 | 17.11 | 17.55 | 17.11 | 17.55 | 17.55 | 600 |
| 01 Mar 2024 | 17.03 | 17.17 | 17.03 | 17.17 | 17.17 | 100 |
| 29 Feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 28 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 16 |
| 27 Feb 2024 | 16.91 | 17.13 | 16.91 | 17.13 | 17.13 | 60 |
| 26 Feb 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 23 Feb 2024 | 17.25 | 17.25 | 17.22 | 17.22 | 17.22 | 300 |
| 22 Feb 2024 | 17.41 | 17.41 | 17.39 | 17.39 | 17.39 | 30 |
| 21 Feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 20 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 450 |
| 19 Feb 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 115 |
| 16 Feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 15 Feb 2024 | 17.05 | 17.24 | 17.05 | 17.23 | 17.23 | 60 |
| 14 Feb 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 13 Feb 2024 | 17.17 | 17.39 | 17.17 | 17.39 | 17.39 | 50 |
| 12 Feb 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 09 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 08 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 07 Feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 06 Feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 05 Feb 2024 | 17.22 | 17.50 | 17.22 | 17.50 | 17.50 | 6 |
| 02 Feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 01 Feb 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 31 Jan 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 30 Jan 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 29 Jan 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 26 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 25 Jan 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 24 Jan 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 23 Jan 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 22 Jan 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 19 Jan 2024 | 17.10 | 17.10 | 16.97 | 16.97 | 16.97 | 76 |
| 18 Jan 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 17 Jan 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 16 Jan 2024 | 17.39 | 17.39 | 17.25 | 17.25 | 17.25 | 780 |
| 15 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 12 Jan 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 11 Jan 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 10 Jan 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 09 Jan 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 08 Jan 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 05 Jan 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 04 Jan 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 03 Jan 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 02 Jan 2024 | 18.63 | 18.63 | 18.37 | 18.37 | 18.37 | 21 |
| 29 Dec 2023 | 18.48 | 18.50 | 18.48 | 18.50 | 18.50 | - |
| 28 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 22 Dec 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 21 Dec 2023 | 18.27 | 18.34 | 18.27 | 18.34 | 18.34 | 1,000 |
| 20 Dec 2023 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 19 Dec 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 18 Dec 2023 | 17.95 | 17.95 | 17.89 | 17.89 | 17.89 | 500 |
| 15 Dec 2023 | 17.79 | 18.00 | 17.79 | 18.00 | 18.00 | 385 |
| 14 Dec 2023 | 17.41 | 17.99 | 17.41 | 17.99 | 17.99 | 20 |
| 13 Dec 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 12 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Dec 2023 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 08 Dec 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 07 Dec 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 06 Dec 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.