Evonik Industries AG (EVK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 20.41 | 20.41 | 20.22 | 20.22 | 20.22 | 3,149 |
| 17 May 2024 | 20.21 | 20.43 | 20.11 | 20.32 | 20.32 | 11,803 |
| 16 May 2024 | 20.39 | 20.40 | 19.85 | 20.23 | 20.23 | 19,882 |
| 15 May 2024 | 20.69 | 20.93 | 19.90 | 20.17 | 20.17 | 16,625 |
| 14 May 2024 | 20.62 | 20.81 | 20.62 | 20.66 | 20.66 | 4,926 |
| 13 May 2024 | 20.31 | 20.70 | 20.31 | 20.57 | 20.57 | 4,300 |
| 10 May 2024 | 20.44 | 20.56 | 20.25 | 20.31 | 20.31 | 2,248 |
| 09 May 2024 | 20.42 | 20.52 | 20.35 | 20.42 | 20.42 | 3,700 |
| 08 May 2024 | 20.35 | 20.76 | 20.30 | 20.40 | 20.40 | 10,330 |
| 07 May 2024 | 19.96 | 20.37 | 19.93 | 20.35 | 20.35 | 2,750 |
| 06 May 2024 | 19.88 | 20.03 | 19.84 | 19.95 | 19.95 | 2,300 |
| 03 May 2024 | 19.64 | 20.01 | 19.64 | 19.71 | 19.71 | 6,900 |
| 02 May 2024 | 19.53 | 19.71 | 19.40 | 19.59 | 19.59 | 9,680 |
| 30 Apr 2024 | 19.33 | 19.58 | 19.33 | 19.43 | 19.43 | 6,148 |
| 29 Apr 2024 | 19.16 | 19.37 | 19.12 | 19.31 | 19.31 | 1,960 |
| 26 Apr 2024 | 19.04 | 19.17 | 18.89 | 19.10 | 19.10 | 6,950 |
| 25 Apr 2024 | 19.06 | 19.20 | 18.91 | 18.95 | 18.95 | 52,320 |
| 24 Apr 2024 | 19.19 | 19.37 | 19.03 | 19.05 | 19.05 | 3,920 |
| 23 Apr 2024 | 19.53 | 19.53 | 19.14 | 19.18 | 19.18 | 9,700 |
| 22 Apr 2024 | 19.36 | 19.50 | 19.17 | 19.44 | 19.44 | 2,300 |
| 19 Apr 2024 | 19.05 | 19.26 | 19.05 | 19.19 | 19.19 | 700 |
| 18 Apr 2024 | 19.36 | 19.42 | 19.15 | 19.21 | 19.21 | 1,618 |
| 17 Apr 2024 | 19.10 | 19.42 | 19.10 | 19.36 | 19.36 | 1,400 |
| 16 Apr 2024 | 18.83 | 19.25 | 18.66 | 19.13 | 19.13 | 9,310 |
| 15 Apr 2024 | 18.85 | 19.13 | 18.82 | 18.83 | 18.83 | 5,070 |
| 12 Apr 2024 | 19.00 | 19.15 | 18.75 | 18.77 | 18.77 | 1,000 |
| 11 Apr 2024 | 19.15 | 19.28 | 18.92 | 18.99 | 18.99 | 17,000 |
| 10 Apr 2024 | 19.23 | 19.41 | 19.00 | 19.15 | 19.15 | 1,560 |
| 09 Apr 2024 | 19.26 | 19.42 | 19.17 | 19.19 | 19.19 | 5,035 |
| 08 Apr 2024 | 19.24 | 19.36 | 19.00 | 19.27 | 19.27 | 9,885 |
| 05 Apr 2024 | 18.92 | 19.06 | 18.59 | 18.83 | 18.83 | 2,950 |
| 04 Apr 2024 | 19.07 | 19.26 | 18.67 | 18.79 | 18.79 | 4,308 |
| 03 Apr 2024 | 18.34 | 19.08 | 18.34 | 19.02 | 19.02 | 4,300 |
| 02 Apr 2024 | 18.49 | 18.56 | 18.33 | 18.34 | 18.34 | 5,700 |
| 28 Mar 2024 | 18.45 | 18.45 | 18.27 | 18.30 | 18.30 | 6,794 |
| 27 Mar 2024 | 18.11 | 18.49 | 18.09 | 18.42 | 18.42 | 10,700 |
| 26 Mar 2024 | 18.09 | 18.23 | 17.92 | 18.09 | 18.09 | 13,617 |
| 25 Mar 2024 | 17.88 | 18.16 | 17.88 | 18.08 | 18.08 | 5,499 |
| 22 Mar 2024 | 17.76 | 17.99 | 17.76 | 17.93 | 17.93 | 5,000 |
| 21 Mar 2024 | 17.59 | 17.82 | 17.53 | 17.76 | 17.76 | 2,120 |
| 20 Mar 2024 | 17.50 | 17.63 | 17.45 | 17.59 | 17.59 | 5,310 |
| 19 Mar 2024 | 17.01 | 17.55 | 17.01 | 17.47 | 17.47 | 1,026 |
| 18 Mar 2024 | 17.12 | 17.16 | 16.92 | 17.01 | 17.01 | 632 |
| 15 Mar 2024 | 17.05 | 17.14 | 16.93 | 17.05 | 17.05 | 5,745 |
| 14 Mar 2024 | 17.08 | 17.10 | 16.88 | 16.97 | 16.97 | 5,100 |
| 13 Mar 2024 | 17.20 | 17.34 | 17.00 | 17.05 | 17.05 | 5,540 |
| 12 Mar 2024 | 17.07 | 17.27 | 16.97 | 17.23 | 17.23 | 2,142 |
| 11 Mar 2024 | 17.07 | 17.10 | 16.85 | 17.03 | 17.03 | 4,950 |
| 08 Mar 2024 | 17.11 | 17.18 | 16.92 | 17.07 | 17.07 | 1,090 |
| 07 Mar 2024 | 17.01 | 17.23 | 16.82 | 17.11 | 17.11 | 12,895 |
| 06 Mar 2024 | 17.26 | 17.42 | 17.01 | 17.02 | 17.02 | 5,824 |
| 05 Mar 2024 | 17.14 | 17.28 | 17.00 | 17.22 | 17.22 | 13,801 |
| 04 Mar 2024 | 17.30 | 17.74 | 16.96 | 17.31 | 17.31 | 14,588 |
| 01 Mar 2024 | 17.08 | 17.21 | 17.05 | 17.08 | 17.08 | 6,088 |
| 29 Feb 2024 | 17.01 | 17.13 | 16.83 | 17.02 | 17.02 | 3,056 |
| 28 Feb 2024 | 17.13 | 17.13 | 16.98 | 17.00 | 17.00 | 2,885 |
| 27 Feb 2024 | 17.01 | 17.24 | 16.99 | 17.15 | 17.15 | 6,468 |
| 26 Feb 2024 | 17.40 | 17.40 | 16.97 | 17.01 | 17.01 | 5,691 |
| 23 Feb 2024 | 17.33 | 17.57 | 17.24 | 17.28 | 17.28 | 6,013 |
| 22 Feb 2024 | 17.45 | 17.49 | 17.27 | 17.33 | 17.33 | 1,255 |
| 21 Feb 2024 | 17.30 | 17.44 | 17.29 | 17.40 | 17.40 | 900 |
| 20 Feb 2024 | 17.07 | 17.46 | 17.05 | 17.31 | 17.31 | 2,440 |
| 19 Feb 2024 | 17.26 | 17.37 | 17.06 | 17.06 | 17.06 | 2,214 |
| 16 Feb 2024 | 17.20 | 17.45 | 17.20 | 17.25 | 17.25 | 3,325 |
| 15 Feb 2024 | 17.08 | 17.33 | 17.08 | 17.19 | 17.19 | 1,350 |
| 14 Feb 2024 | 17.14 | 17.38 | 17.07 | 17.08 | 17.08 | 1,820 |
| 13 Feb 2024 | 17.18 | 17.41 | 17.07 | 17.08 | 17.08 | 1,217 |
| 12 Feb 2024 | 16.93 | 17.31 | 16.92 | 17.18 | 17.18 | 2,187 |
| 09 Feb 2024 | 17.32 | 17.39 | 16.92 | 16.93 | 16.93 | 4,255 |
| 08 Feb 2024 | 17.53 | 17.65 | 17.32 | 17.32 | 17.32 | 1,430 |
| 07 Feb 2024 | 17.58 | 17.82 | 17.45 | 17.53 | 17.53 | 8,000 |
| 06 Feb 2024 | 17.35 | 17.58 | 17.26 | 17.57 | 17.57 | 620 |
| 05 Feb 2024 | 17.25 | 17.50 | 17.22 | 17.38 | 17.38 | 4,880 |
| 02 Feb 2024 | 17.15 | 17.46 | 17.14 | 17.27 | 17.27 | 85 |
| 01 Feb 2024 | 17.05 | 17.11 | 16.98 | 17.11 | 17.11 | 3,900 |
| 31 Jan 2024 | 17.14 | 17.21 | 17.09 | 17.10 | 17.10 | 1,305 |
| 30 Jan 2024 | 17.36 | 17.38 | 17.13 | 17.20 | 17.20 | 2,115 |
| 29 Jan 2024 | 17.32 | 17.39 | 17.18 | 17.36 | 17.36 | 2,996 |
| 26 Jan 2024 | 17.11 | 17.51 | 17.10 | 17.35 | 17.35 | 2,100 |
| 25 Jan 2024 | 16.98 | 17.25 | 16.89 | 17.14 | 17.14 | 1,090 |
| 24 Jan 2024 | 16.89 | 17.07 | 16.86 | 16.97 | 16.97 | 3,080 |
| 23 Jan 2024 | 17.00 | 17.00 | 16.76 | 16.80 | 16.80 | 450 |
| 22 Jan 2024 | 17.01 | 17.01 | 16.78 | 16.85 | 16.85 | 1,878 |
| 19 Jan 2024 | 17.07 | 17.24 | 16.86 | 16.88 | 16.88 | 6,490 |
| 18 Jan 2024 | 16.75 | 17.14 | 16.68 | 17.13 | 17.13 | 1,468 |
| 17 Jan 2024 | 17.14 | 17.14 | 16.73 | 16.74 | 16.74 | 6,838 |
| 16 Jan 2024 | 17.36 | 17.36 | 17.21 | 17.21 | 17.21 | 130 |
| 15 Jan 2024 | 17.35 | 17.48 | 17.30 | 17.41 | 17.41 | 1,183 |
| 12 Jan 2024 | 17.34 | 17.43 | 17.31 | 17.33 | 17.33 | 137 |
| 11 Jan 2024 | 17.60 | 17.60 | 17.27 | 17.34 | 17.34 | 800 |
| 10 Jan 2024 | 17.59 | 17.69 | 17.53 | 17.53 | 17.53 | 550 |
| 09 Jan 2024 | 18.37 | 18.38 | 17.67 | 17.76 | 17.76 | 3,795 |
| 08 Jan 2024 | 18.18 | 18.44 | 18.18 | 18.39 | 18.39 | 4,171 |
| 05 Jan 2024 | 18.31 | 18.39 | 18.16 | 18.25 | 18.25 | 1 |
| 04 Jan 2024 | 18.28 | 18.48 | 18.23 | 18.31 | 18.31 | 2,314 |
| 03 Jan 2024 | 18.44 | 18.44 | 18.17 | 18.25 | 18.25 | 1,883 |
| 02 Jan 2024 | 18.51 | 18.64 | 18.35 | 18.36 | 18.36 | 1,985 |
| 29 Dec 2023 | 18.47 | 18.54 | 18.47 | 18.51 | 18.51 | 1,400 |
| 28 Dec 2023 | 18.40 | 18.52 | 18.40 | 18.45 | 18.45 | 3,454 |
| 27 Dec 2023 | 18.48 | 18.52 | 18.38 | 18.40 | 18.40 | 1,115 |
| *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.