Canada markets open in 8 hours 17 minutes

Evonik Industries AG (EVK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
19.10+0.01 (+0.05%)
At close: 05:35PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202419.0819.1518.9219.1019.10964,429
Jun 24, 202419.0019.2018.8219.0919.09814,757
Jun 21, 202419.3319.3318.8218.9718.974,093,655
Jun 20, 202419.2019.4219.1519.3519.351,085,336
Jun 19, 202418.9219.2218.8619.1919.19808,760
Jun 18, 202418.8418.9518.7018.9118.911,082,172
Jun 17, 202418.2918.5118.2118.5118.51915,123
Jun 14, 202418.7218.7218.1918.2418.24952,292
Jun 13, 202418.9918.9918.6218.6818.681,190,107
Jun 12, 202418.8519.0918.8319.0019.001,115,531
Jun 11, 202418.5718.8318.4518.8218.821,198,230
Jun 10, 202418.3718.5118.2618.5118.51867,402
Jun 07, 202418.6118.6418.2918.4218.421,334,099
Jun 06, 202418.7318.7918.5018.5818.58944,959
Jun 05, 202418.8018.8318.5718.6918.691,556,472
Jun 05, 20241.17 Dividend
Jun 04, 202419.9520.0119.6319.7318.561,463,944
Jun 03, 202420.3420.3419.8819.9418.761,352,133
May 31, 202420.2520.2719.9620.1718.972,852,754
May 30, 202420.0120.2419.9020.2419.04974,295
May 29, 202420.2320.2619.8920.0018.811,121,608
May 28, 202420.3620.4720.1820.3119.111,159,428
May 27, 202420.2420.3120.1720.2919.09463,141
May 24, 202420.1020.3320.0420.2219.02850,899
May 23, 202420.1920.2620.0420.2019.001,330,581
May 22, 202420.1920.2019.9920.1618.961,001,880
May 21, 202420.1820.2420.1020.2119.013,805,045
May 20, 202420.2620.4120.1720.1718.971,445,858
May 17, 202420.2920.3320.0820.1418.951,214,276
May 16, 202419.8620.2619.7420.2419.043,122,723
May 15, 202420.7920.9620.6720.7119.48786,452
May 14, 202420.7220.8420.5920.7019.47794,436
May 13, 202420.4420.7220.3420.6819.45804,467
May 10, 202420.5120.5620.2320.3119.111,264,160
May 09, 202420.4420.5920.3920.4019.19527,799
May 08, 202420.4820.8120.2620.4519.241,208,385
May 07, 202420.0020.3919.9420.3719.161,372,438
May 06, 202419.9120.0319.8419.9718.79602,107
May 03, 202419.6420.0319.6419.7718.60933,257
May 02, 202419.5519.7519.3919.6318.46796,661
Apr 30, 202419.3819.6619.3419.5518.391,317,309
Apr 29, 202419.2019.3819.1719.3618.22746,428
Apr 26, 202419.1019.1818.8519.1618.021,046,678
Apr 25, 202419.1419.2218.8819.0017.87766,470
Apr 24, 202419.1819.3819.0719.1017.97575,527
Apr 23, 202419.4819.4819.1519.2018.06777,366
Apr 22, 202419.4519.4919.1519.4418.29653,783
Apr 19, 202419.1819.2919.0919.2918.15479,364
Apr 18, 202419.4819.5019.1619.2718.13791,159
Apr 17, 202419.0819.4219.0819.3618.22863,579
Apr 16, 202418.7519.2618.5919.1117.981,341,229
Apr 15, 202418.9019.1518.9018.9717.84640,347
Apr 12, 202419.0719.1718.8218.8817.76790,169
Apr 11, 202419.2119.3318.9018.9717.84860,757
Apr 10, 202419.3819.4318.9819.2018.07824,602
Apr 09, 202419.2819.4219.2319.2318.09865,305
Apr 08, 202419.1519.3719.0619.3218.171,168,105
Apr 05, 202418.9019.0818.8418.8717.75895,054
Apr 04, 202419.1219.2719.0719.1217.99698,430
Apr 03, 202418.4219.1018.4019.1017.971,523,306
Apr 02, 202418.3918.6018.3218.4017.311,057,142
Mar 28, 202418.4718.4918.2618.3317.24861,927
Mar 27, 202418.1118.5018.0618.4417.35934,863
Mar 26, 202418.0218.2417.9118.1317.05912,138
Mar 25, 202417.9318.0917.8318.0516.98741,863
Mar 22, 202417.7517.9917.7217.9516.891,043,750
Mar 21, 202417.7017.8117.5217.8016.741,125,284
Mar 20, 202417.4717.6517.4317.5416.501,093,695
Mar 19, 202417.0217.5817.0017.5016.461,523,938
Mar 18, 202417.1217.2116.9217.0216.011,008,531
Mar 15, 202417.0217.1616.9217.0616.0512,770,428
Mar 14, 202417.0217.0716.8717.0316.021,428,749
Mar 13, 202417.3017.3616.9917.0316.022,207,518
Mar 12, 202417.0217.2916.9417.2916.261,415,795
Mar 11, 202417.0017.1316.8416.9815.971,053,669
Mar 08, 202417.0617.2016.9117.1016.091,351,371
Mar 07, 202416.8917.2316.8117.0616.051,595,217
Mar 06, 202417.2517.4316.9816.9815.971,483,312
Mar 05, 202417.0317.3416.9917.2716.25902,614
Mar 04, 202417.8017.9416.9217.1916.171,356,751
Mar 01, 202417.1517.2217.0217.1716.15858,353
Feb 29, 202417.0617.1616.8217.0616.051,659,220
Feb 28, 202417.1517.2216.9517.0516.04815,466
Feb 27, 202416.9717.2516.9617.1816.16795,341
Feb 26, 202417.2717.3116.9717.0015.99727,044
Feb 23, 202417.4017.6417.2617.3016.27514,573
Feb 22, 202417.4817.5417.2717.3116.28605,396
Feb 21, 202417.3617.4617.2817.3916.35394,192
Feb 20, 202417.1017.4817.0517.3516.32621,169
Feb 19, 202417.3317.3317.0717.1316.11516,720
Feb 16, 202417.3317.4717.2517.3416.32581,134
Feb 15, 202417.1517.3317.1517.2216.19623,258
Feb 14, 202417.4017.4017.1017.1016.09482,829
Feb 13, 202417.2517.4117.0717.1616.14672,599
Feb 12, 202416.9817.2816.9817.2616.24487,243
Feb 09, 202417.3117.3816.9216.9215.92792,437
Feb 08, 202417.5717.6717.3817.3816.34509,091
Feb 07, 202417.6117.8217.4317.5616.511,048,725
Feb 06, 202417.5217.6017.2317.5916.551,201,256
Feb 05, 202417.2617.5017.2317.4416.411,208,963
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...