Get our best money-saving hacks and pro tips now

EVONIK INDUSTRIES NA O.N. (EVK.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

19.19

+0.28

(+1.48%)

As of 04:06PM CEST. Market open.

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	19.01	19.19	19.01	19.19	19.19	50
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	18.68	18.75	18.68	18.75	18.75	40
27 Mar 2023	18.68	18.68	18.68	18.68	18.68	43
24 Mar 2023	19.02	19.02	19.02	19.02	19.02	-
23 Mar 2023	19.05	19.05	19.05	19.05	19.05	-
22 Mar 2023	19.21	19.21	19.21	19.21	19.21	-
21 Mar 2023	18.90	18.90	18.90	18.90	18.90	-
20 Mar 2023	18.28	18.95	18.28	18.95	18.95	30
17 Mar 2023	18.91	18.91	18.91	18.91	18.91	-
16 Mar 2023	18.70	18.70	18.70	18.70	18.70	-
15 Mar 2023	19.43	19.43	19.43	19.43	19.43	-
14 Mar 2023	19.28	19.28	19.28	19.28	19.28	-
13 Mar 2023	20.11	20.11	20.11	20.11	20.11	-
10 Mar 2023	20.00	20.00	20.00	20.00	20.00	-
09 Mar 2023	20.43	20.43	20.43	20.43	20.43	-
08 Mar 2023	20.58	20.58	20.58	20.58	20.58	-
07 Mar 2023	20.92	20.92	20.92	20.92	20.92	-
06 Mar 2023	20.89	20.94	20.89	20.94	20.94	50
03 Mar 2023	20.11	20.31	20.11	20.31	20.31	300
02 Mar 2023	19.99	20.13	19.89	20.12	20.12	540
01 Mar 2023	20.27	20.30	20.27	20.30	20.30	70
28 Feb 2023	20.21	20.21	20.21	20.21	20.21	-
27 Feb 2023	20.06	20.48	20.06	20.48	20.48	100
24 Feb 2023	20.40	20.40	20.12	20.12	20.12	6
23 Feb 2023	20.30	20.30	20.29	20.29	20.29	12
22 Feb 2023	20.40	20.40	20.40	20.40	20.40	-
21 Feb 2023	20.41	20.41	20.41	20.41	20.41	-
20 Feb 2023	19.97	20.44	19.97	20.44	20.44	100
17 Feb 2023	20.00	20.00	20.00	20.00	20.00	-
16 Feb 2023	20.07	20.07	20.07	20.07	20.07	-
15 Feb 2023	20.05	20.18	20.05	20.18	20.18	440
14 Feb 2023	20.25	20.25	20.24	20.24	20.24	65
13 Feb 2023	20.17	20.20	20.17	20.20	20.20	75
10 Feb 2023	20.58	20.58	20.08	20.08	20.08	33
09 Feb 2023	20.68	20.73	20.68	20.73	20.73	300
08 Feb 2023	20.91	21.22	20.91	21.06	21.06	30
07 Feb 2023	21.11	21.20	21.11	21.20	21.20	90
06 Feb 2023	21.54	21.54	21.54	21.54	21.54	40
03 Feb 2023	21.15	21.32	21.15	21.31	21.31	270
02 Feb 2023	20.60	20.97	20.60	20.97	20.97	478
01 Feb 2023	20.38	20.38	20.38	20.38	20.38	-
31 Jan 2023	20.20	20.21	20.20	20.21	20.21	300
30 Jan 2023	20.43	20.43	20.43	20.43	20.43	55
27 Jan 2023	20.22	20.22	20.22	20.22	20.22	-
26 Jan 2023	20.21	20.21	20.21	20.21	20.21	-
25 Jan 2023	20.11	20.30	20.11	20.15	20.15	550
24 Jan 2023	20.10	20.13	20.10	20.13	20.13	100
23 Jan 2023	20.23	20.23	20.14	20.14	20.14	370
20 Jan 2023	19.70	19.70	19.70	19.70	19.70	-
19 Jan 2023	19.92	19.92	19.92	19.92	19.92	-
18 Jan 2023	19.95	20.07	19.95	20.07	20.07	100
17 Jan 2023	19.64	19.64	19.64	19.64	19.64	-
16 Jan 2023	19.72	19.75	19.72	19.75	19.75	200
13 Jan 2023	19.47	19.68	19.47	19.68	19.68	80
12 Jan 2023	19.24	19.62	19.24	19.62	19.62	40
11 Jan 2023	19.32	19.32	19.32	19.32	19.32	-
10 Jan 2023	19.73	19.73	19.30	19.30	19.30	8
09 Jan 2023	19.86	19.94	19.86	19.94	19.94	125
06 Jan 2023	19.64	20.01	19.64	20.01	20.01	600
05 Jan 2023	19.51	19.64	19.51	19.64	19.64	200
04 Jan 2023	18.54	19.28	18.54	19.28	19.28	100
03 Jan 2023	18.33	18.33	18.33	18.33	18.33	-
02 Jan 2023	17.95	18.50	17.95	18.50	18.50	59
30 Dec 2022	17.96	17.96	17.90	17.90	17.90	-
29 Dec 2022	17.98	17.98	17.98	17.98	17.98	-
28 Dec 2022	18.02	18.02	18.02	18.02	18.02	-
27 Dec 2022	18.02	18.02	18.02	18.02	18.02	-
23 Dec 2022	17.73	17.87	17.73	17.87	17.87	10
22 Dec 2022	17.98	18.01	17.71	17.71	17.71	365
21 Dec 2022	17.70	17.70	17.70	17.70	17.70	-
20 Dec 2022	17.56	17.56	17.56	17.56	17.56	-
19 Dec 2022	17.73	17.85	17.73	17.85	17.85	115
16 Dec 2022	17.74	17.74	17.74	17.74	17.74	-
15 Dec 2022	18.03	18.03	18.03	18.03	18.03	-
14 Dec 2022	18.26	18.26	18.21	18.21	18.21	100
13 Dec 2022	17.62	17.62	17.62	17.62	17.62	-
12 Dec 2022	18.04	18.04	18.04	18.04	18.04	-
09 Dec 2022	17.88	17.88	17.88	17.88	17.88	-
08 Dec 2022	18.14	18.14	18.14	18.14	18.14	-
07 Dec 2022	18.45	18.45	18.45	18.45	18.45	-
06 Dec 2022	18.50	18.50	18.50	18.50	18.50	160
05 Dec 2022	19.00	19.00	18.81	18.81	18.81	210
02 Dec 2022	18.45	18.45	18.45	18.45	18.45	-
01 Dec 2022	18.86	18.86	18.86	18.86	18.86	-
30 Nov 2022	18.48	18.61	18.48	18.61	18.61	1,200
29 Nov 2022	18.66	18.66	18.66	18.66	18.66	-
28 Nov 2022	18.89	18.89	18.89	18.89	18.89	-
25 Nov 2022	18.91	18.91	18.91	18.91	18.91	-
24 Nov 2022	18.85	18.85	18.85	18.85	18.85	-
23 Nov 2022	19.06	19.06	19.06	19.06	19.06	-
22 Nov 2022	18.86	18.89	18.86	18.89	18.89	53
21 Nov 2022	19.34	19.34	19.34	19.34	19.34	-
18 Nov 2022	18.83	19.50	18.83	19.50	19.50	200
17 Nov 2022	19.08	19.08	19.08	19.08	19.08	-
16 Nov 2022	19.50	19.50	19.09	19.09	19.09	1,000
15 Nov 2022	19.81	19.81	19.81	19.81	19.81	-
14 Nov 2022	19.60	19.60	19.60	19.60	19.60	55
11 Nov 2022	18.68	19.07	18.68	19.07	19.07	70
10 Nov 2022	18.46	18.46	18.46	18.46	18.46	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6708+0.0022(+0.3274%)

ASX 2007,122.30+72.00(+1.02%)

OIL74.29+1.32(+1.81%)

GOLD1,999.20+14.70(+0.74%)

BTC-AUD41,613.15-623.42(-1.48%)

Get our best money-saving hacks and pro tips now

EVONIK INDUSTRIES NA O.N. (EVK.BE)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6708
+0.0022(+0.3274%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
74.29
+1.32(+1.81%)

GOLD
1,999.20
+14.70(+0.74%)

BTC-AUD
41,613.15
-623.42(-1.48%)