Evonik Industries AG (EVK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 06:21PM CEST
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 20.95 | 21.10 | 20.95 | 21.10 | 21.10 | 10 |
| 10 Oct 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 09 Oct 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 Oct 2024 | 21.03 | 21.03 | 20.88 | 20.88 | 20.88 | 4 |
| 07 Oct 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 04 Oct 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 03 Oct 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 02 Oct 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 01 Oct 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 30 Sept 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 27 Sept 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 26 Sept 2024 | 20.62 | 20.70 | 20.62 | 20.70 | 20.70 | 94 |
| 25 Sept 2024 | 20.01 | 20.48 | 20.01 | 20.48 | 20.48 | 137 |
| 24 Sept 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 Sept 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 20 Sept 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 19 Sept 2024 | 20.55 | 20.88 | 20.55 | 20.88 | 20.88 | 100 |
| 18 Sept 2024 | 20.54 | 20.54 | 20.43 | 20.43 | 20.43 | 166 |
| 17 Sept 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 16 Sept 2024 | 19.91 | 19.91 | 19.89 | 19.89 | 19.89 | 674 |
| 13 Sept 2024 | 19.78 | 19.93 | 19.78 | 19.93 | 19.93 | 102 |
| 12 Sept 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 11 Sept 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 10 Sept 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 09 Sept 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 06 Sept 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 05 Sept 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 04 Sept 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 03 Sept 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 02 Sept 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 30 Aug 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 29 Aug 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 28 Aug 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 27 Aug 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 26 Aug 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 23 Aug 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 22 Aug 2024 | 19.21 | 19.32 | 19.21 | 19.32 | 19.32 | 120 |
| 21 Aug 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 20 Aug 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 19 Aug 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 100 |
| 16 Aug 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 15 Aug 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 14 Aug 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 13 Aug 2024 | 18.03 | 18.18 | 18.03 | 18.18 | 18.18 | 200 |
| 12 Aug 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 09 Aug 2024 | 18.18 | 18.26 | 18.18 | 18.26 | 18.26 | 100 |
| 08 Aug 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 07 Aug 2024 | 18.26 | 18.39 | 18.26 | 18.39 | 18.39 | 160 |
| 06 Aug 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 05 Aug 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 02 Aug 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 01 Aug 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 31 July 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 30 July 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 29 July 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 26 July 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 25 July 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 24 July 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 23 July 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 22 July 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 19 July 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 July 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 17 July 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 July 2024 | 18.62 | 18.67 | 18.62 | 18.67 | 18.67 | 44 |
| 15 July 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 50 |
| 12 July 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 11 July 2024 | 18.89 | 18.92 | 18.89 | 18.92 | 18.92 | 10 |
| 10 July 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 09 July 2024 | 19.18 | 19.18 | 19.17 | 19.17 | 19.17 | 84 |
| 08 July 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 05 July 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 04 July 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 03 July 2024 | 18.77 | 19.29 | 18.77 | 19.29 | 19.29 | 1,050 |
| 02 July 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 01 July 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 34 |
| 28 June 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 27 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 26 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 25 June 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 June 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 21 June 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 20 June 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 19 June 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 18 June 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 17 June 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 14 June 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 13 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 12 June 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 11 June 2024 | 18.48 | 18.84 | 18.48 | 18.84 | 18.84 | 50 |
| 10 June 2024 | 18.40 | 18.40 | 18.39 | 18.39 | 18.39 | 45 |
| 07 June 2024 | 18.50 | 18.57 | 18.50 | 18.57 | 18.57 | 100 |
| 06 June 2024 | 18.64 | 18.74 | 18.64 | 18.74 | 18.74 | 75 |
| 05 June 2024 | 18.74 | 18.82 | 18.74 | 18.82 | 18.82 | 600 |
| 05 June 2024 | 1.17 Dividend | |||||
| 04 June 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 18.69 | - |
| 03 June 2024 | 20.23 | 20.23 | 19.98 | 19.98 | 18.80 | 1,325 |
| 31 May 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 19.00 | - |
| 30 May 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 18.81 | - |
| 29 May 2024 | 20.21 | 20.34 | 19.92 | 19.92 | 18.75 | 550 |
| 28 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.13 | - |
| *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.