Australia markets closed

Evonik Industries AG (EVK.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.20+0.07 (+0.37%)
At close: 08:01AM CEST
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202419.2019.2019.2019.2019.20-
18 July 202419.1319.1319.1319.1319.13-
17 July 202418.9018.9018.9018.9018.90-
16 July 202418.6218.6718.6218.6718.6744
15 July 202418.9918.9918.9918.9918.9950
12 July 202418.9018.9018.9018.9018.90-
11 July 202418.8918.9218.8918.9218.9210
10 July 202419.1619.1619.1619.1619.16-
09 July 202419.1819.1819.1719.1719.1784
08 July 202419.2719.2719.2719.2719.27-
05 July 202419.3519.3519.3519.3519.35-
04 July 202419.1419.1419.1419.1419.14-
03 July 202418.7719.2918.7719.2919.291,050
02 July 202418.8718.8718.8718.8718.87-
01 July 202419.0619.0619.0619.0619.0634
28 June 202419.2519.2519.2519.2519.25-
27 June 202418.9118.9118.9118.9118.91-
26 June 202419.0519.0519.0519.0519.05-
25 June 202419.0019.0019.0019.0019.00-
24 June 202418.9018.9018.9018.9018.90-
21 June 202419.2819.2819.2819.2819.28-
20 June 202419.1519.1519.1519.1519.15-
19 June 202418.8818.8818.8818.8818.88-
18 June 202418.7318.7318.7318.7318.73-
17 June 202418.2118.2118.2118.2118.21-
14 June 202418.6518.6518.6518.6518.65-
13 June 202418.9118.9118.9118.9118.91-
12 June 202418.8018.8018.8018.8018.80-
11 June 202418.4818.8418.4818.8418.8450
10 June 202418.4018.4018.3918.3918.3945
07 June 202418.5018.5718.5018.5718.57100
06 June 202418.6418.7418.6418.7418.7475
05 June 202418.7418.8218.7418.8218.82600
05 June 20241.17 Dividend
04 June 202419.8619.8619.8619.8618.69-
03 June 202420.2320.2319.9819.9818.801,325
31 May 202420.1920.1920.1920.1919.00-
30 May 202419.9919.9919.9919.9918.81-
29 May 202420.2120.3419.9219.9218.75550
28 May 202420.3320.3320.3320.3319.13-
27 May 202420.2320.2320.2320.2319.04-
24 May 202420.0220.0220.0220.0218.84-
23 May 202420.1020.2220.1020.2219.032,000
22 May 202420.1320.1320.1320.1318.94-
21 May 202420.1120.2120.1120.2119.02387
20 May 202420.4120.4120.4120.4119.21300
17 May 202420.1020.2220.1020.2219.03150
16 May 202420.4820.4819.9519.9518.77300
15 May 202420.6920.6920.1120.1118.93300
14 May 202420.6020.6020.6020.6019.39-
13 May 202420.2320.2320.2320.2319.04-
10 May 202420.3920.3920.3920.3919.19-
09 May 202420.4320.4320.4320.4319.23-
08 May 202420.3720.3720.3720.3719.17-
07 May 202419.9219.9219.9219.9218.75-
06 May 202419.6719.9619.6719.9418.7711
03 May 202419.5919.8819.5919.8818.71400
02 May 202419.5219.5219.5219.5218.37-
30 Apr 202419.3019.3019.3019.3018.16-
29 Apr 202419.1819.1819.1819.1818.05-
26 Apr 202419.0019.0019.0019.0017.88-
25 Apr 202419.0119.0119.0119.0117.90-
24 Apr 202419.1519.1519.1519.1518.02-
23 Apr 202419.4319.4319.4319.4318.29-
22 Apr 202419.3519.3519.3519.3518.21-
19 Apr 202419.0019.2019.0019.2018.07100
18 Apr 202419.3819.3819.2819.2818.14150
17 Apr 202419.0319.0319.0319.0317.91-
16 Apr 202418.8418.8418.8418.8417.74-
15 Apr 202418.9318.9318.9318.9317.82-
12 Apr 202418.9418.9418.9418.9417.82-
11 Apr 202419.1019.2319.1019.2318.09100
10 Apr 202419.1919.2619.1919.2618.13200
09 Apr 202419.2619.3119.2619.3118.1730
08 Apr 202419.0219.0219.0219.0217.90-
05 Apr 202418.8218.8218.8218.8217.71-
04 Apr 202419.0119.1819.0119.1818.0624
03 Apr 202418.3018.5818.3018.5817.4954
02 Apr 202418.3918.3918.3918.3917.3150
28 Mar 202418.3918.3918.3918.3917.31-
27 Mar 202418.0818.0818.0818.0817.02-
26 Mar 202418.1418.1418.1418.1417.0750
25 Mar 202417.9317.9317.9317.9316.88-
22 Mar 202417.7417.7417.7417.7416.69-
21 Mar 202417.6517.6517.6517.6516.61-
20 Mar 202417.3817.5617.3817.5616.5234
19 Mar 202416.9816.9816.9816.9815.98-
18 Mar 202417.0817.0817.0817.0816.08-
15 Mar 202416.9816.9816.9816.9815.98-
14 Mar 202416.9717.0116.9717.0016.00159
13 Mar 202417.2017.2017.2017.2016.19-
12 Mar 202417.0317.0317.0317.0316.03-
11 Mar 202417.0717.0717.0717.0716.06-
08 Mar 202417.0717.2017.0717.2016.191,665
07 Mar 202416.9116.9116.8816.8815.8834
06 Mar 202417.2817.2817.1217.1216.1115
05 Mar 202417.1017.1017.1017.1016.10-
04 Mar 202417.1117.5517.1117.5516.51600
01 Mar 202417.0317.1717.0317.1716.16100
29 Feb 202416.9916.9916.9916.9915.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...