Australia markets open in 5 hours 35 minutes

Evonik Industries AG (EVK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
19.77+0.15 (+0.74%)
At close: 05:37PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.6420.0319.6419.7719.77933,257
02 May 202419.5519.7519.3919.6319.63796,661
30 Apr 202419.3819.6619.3419.5519.551,317,309
29 Apr 202419.2019.3819.1719.3619.36746,428
26 Apr 202419.1019.1818.8519.1619.161,046,678
25 Apr 202419.1419.2218.8819.0019.00766,470
24 Apr 202419.1819.3819.0719.1019.10575,527
23 Apr 202419.4819.4819.1519.2019.20777,366
22 Apr 202419.4519.4919.1519.4419.44653,783
19 Apr 202419.1819.2919.0919.2919.29479,364
18 Apr 202419.4819.5019.1619.2719.27791,159
17 Apr 202419.0819.4219.0819.3619.36863,579
16 Apr 202418.7519.2618.5919.1119.111,341,229
15 Apr 202418.9019.1518.9018.9718.97640,347
12 Apr 202419.0719.1718.8218.8818.88790,169
11 Apr 202419.2119.3318.9018.9718.97860,757
10 Apr 202419.3819.4318.9819.2019.20824,602
09 Apr 202419.2819.4219.2319.2319.23865,305
08 Apr 202419.1519.3719.0619.3219.321,168,105
05 Apr 202418.9019.0818.8418.8718.87895,054
04 Apr 202419.1219.2719.0719.1219.12698,430
03 Apr 202418.4219.1018.4019.1019.101,523,306
02 Apr 202418.3918.6018.3218.4018.401,057,142
28 Mar 202418.4718.4918.2618.3318.33861,927
27 Mar 202418.1118.5018.0618.4418.44934,863
26 Mar 202418.0218.2417.9118.1318.13912,138
25 Mar 202417.9318.0917.8318.0518.05741,863
22 Mar 202417.7517.9917.7217.9517.951,043,750
21 Mar 202417.7017.8117.5217.8017.801,125,284
20 Mar 202417.4717.6517.4317.5417.541,093,695
19 Mar 202417.0217.5817.0017.5017.501,523,938
18 Mar 202417.1217.2116.9217.0217.021,008,531
15 Mar 202417.0217.1616.9217.0617.0612,770,428
14 Mar 202417.0217.0716.8717.0317.031,428,749
13 Mar 202417.3017.3616.9917.0317.032,207,518
12 Mar 202417.0217.2916.9417.2917.291,415,795
11 Mar 202417.0017.1316.8416.9816.981,053,669
08 Mar 202417.0617.2016.9117.1017.101,351,371
07 Mar 202416.8917.2316.8117.0617.061,595,217
06 Mar 202417.2517.4316.9816.9816.981,483,312
05 Mar 202417.0317.3416.9917.2717.27902,614
04 Mar 202417.8017.9416.9217.1917.191,356,751
01 Mar 202417.1517.2217.0217.1717.17858,353
29 Feb 202417.0617.1616.8217.0617.061,659,220
28 Feb 202417.1517.2216.9517.0517.05815,466
27 Feb 202416.9717.2516.9617.1817.18795,341
26 Feb 202417.2717.3116.9717.0017.00727,044
23 Feb 202417.4017.6417.2617.3017.30514,573
22 Feb 202417.4817.5417.2717.3117.31605,396
21 Feb 202417.3617.4617.2817.3917.39394,192
20 Feb 202417.1017.4817.0517.3517.35621,169
19 Feb 202417.3317.3317.0717.1317.13516,720
16 Feb 202417.3317.4717.2517.3417.34581,134
15 Feb 202417.1517.3317.1517.2217.22623,258
14 Feb 202417.4017.4017.1017.1017.10482,829
13 Feb 202417.2517.4117.0717.1617.16672,599
12 Feb 202416.9817.2816.9817.2617.26487,243
09 Feb 202417.3117.3816.9216.9216.92792,437
08 Feb 202417.5717.6717.3817.3817.38509,091
07 Feb 202417.6117.8217.4317.5617.561,048,725
06 Feb 202417.5217.6017.2317.5917.591,201,256
05 Feb 202417.2617.5017.2317.4417.441,208,963
02 Feb 202417.2017.4717.1617.2617.261,219,335
01 Feb 202417.0517.1016.9517.0717.07559,708
31 Jan 202417.2017.2517.0817.1517.15544,354
30 Jan 202417.3617.4217.1217.2017.20569,034
29 Jan 202417.2817.3217.1817.3217.32790,871
26 Jan 202417.1917.5117.1417.3917.39770,426
25 Jan 202417.0217.2216.8617.1717.17737,879
24 Jan 202416.9217.0516.8517.0517.05976,362
23 Jan 202416.8916.9916.7616.8416.84725,058
22 Jan 202416.9016.9816.7516.8216.82443,506
19 Jan 202417.1417.2816.8516.8516.85602,215
18 Jan 202416.7717.1316.6817.1317.13821,384
17 Jan 202417.0717.0716.7416.7716.77935,914
16 Jan 202417.3317.3617.2017.2017.20586,719
15 Jan 202417.4017.4417.2417.4117.41603,963
12 Jan 202417.3817.4517.2817.3517.35594,981
11 Jan 202417.5917.6617.2917.3217.32738,035
10 Jan 202417.6417.6917.5217.5217.52708,094
09 Jan 202418.4118.4117.6317.7317.731,081,810
08 Jan 202418.3318.4718.1818.3618.36510,551
05 Jan 202418.3218.4018.1018.3318.33868,438
04 Jan 202418.3418.5218.2318.3818.38847,266
03 Jan 202418.4318.4718.1618.2918.29704,211
02 Jan 202418.5118.6518.3418.4418.44462,613
29 Dec 202318.5218.5618.4718.5018.50181,839
28 Dec 202318.4918.5318.4018.4918.49497,162
27 Dec 202318.4418.5118.3618.4418.44564,739
22 Dec 202318.3718.5018.3518.4318.43368,497
21 Dec 202318.3918.5418.2518.4118.41409,871
20 Dec 202318.4018.5118.2818.4718.47933,489
19 Dec 202318.1018.3818.1018.3418.34792,116
18 Dec 202317.9218.1517.8418.1318.13597,621
15 Dec 202317.9018.0817.8418.0218.021,940,375
14 Dec 202317.7517.9717.6217.8617.861,394,792
13 Dec 202317.3217.6617.3217.4317.431,178,144
12 Dec 202317.4417.5817.3217.3217.321,035,950
11 Dec 202317.4717.4717.2317.4217.42926,559
08 Dec 202317.4217.5717.2617.4917.49711,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...