XETRA - Delayed Quote EUR

Evonik Industries AG (EVK.DE)

19.16 +0.16 (+0.82%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.10 19.18 18.85 19.16 19.16 1,046,678
Apr 25, 2024 19.14 19.22 18.88 19.00 19.00 766,470
Apr 24, 2024 19.18 19.38 19.07 19.10 19.10 575,527
Apr 23, 2024 19.48 19.48 19.15 19.20 19.20 777,366
Apr 22, 2024 19.45 19.49 19.15 19.44 19.44 653,783
Apr 19, 2024 19.18 19.29 19.09 19.29 19.29 479,364
Apr 18, 2024 19.48 19.50 19.16 19.27 19.27 791,159
Apr 17, 2024 19.08 19.42 19.08 19.36 19.36 863,579
Apr 16, 2024 18.75 19.26 18.59 19.11 19.11 1,341,229
Apr 15, 2024 18.90 19.15 18.90 18.97 18.97 640,347
Apr 12, 2024 19.07 19.17 18.82 18.88 18.88 790,169
Apr 11, 2024 19.21 19.33 18.90 18.97 18.97 860,757
Apr 10, 2024 19.38 19.43 18.98 19.20 19.20 824,602
Apr 9, 2024 19.28 19.42 19.23 19.23 19.23 865,305
Apr 8, 2024 19.15 19.37 19.06 19.32 19.32 1,168,105
Apr 5, 2024 18.90 19.08 18.84 18.87 18.87 895,054
Apr 4, 2024 19.12 19.27 19.07 19.12 19.12 698,430
Apr 3, 2024 18.42 19.10 18.40 19.10 19.10 1,523,306
Apr 2, 2024 18.39 18.60 18.32 18.40 18.40 1,057,142
Mar 28, 2024 18.47 18.49 18.26 18.33 18.33 861,927
Mar 27, 2024 18.11 18.50 18.06 18.44 18.44 934,863
Mar 26, 2024 18.02 18.24 17.91 18.13 18.13 912,138
Mar 25, 2024 17.93 18.09 17.83 18.05 18.05 741,863
Mar 22, 2024 17.75 17.99 17.72 17.95 17.95 1,043,750
Mar 21, 2024 17.70 17.81 17.52 17.80 17.80 1,125,284
Mar 20, 2024 17.47 17.65 17.43 17.54 17.54 1,093,695
Mar 19, 2024 17.02 17.58 17.00 17.50 17.50 1,523,938
Mar 18, 2024 17.12 17.21 16.92 17.02 17.02 1,008,531
Mar 15, 2024 17.02 17.16 16.92 17.06 17.06 12,770,428
Mar 14, 2024 17.02 17.07 16.87 17.03 17.03 1,428,749
Mar 13, 2024 17.30 17.36 16.99 17.03 17.03 2,207,518
Mar 12, 2024 17.02 17.29 16.94 17.29 17.29 1,415,795
Mar 11, 2024 17.00 17.13 16.84 16.98 16.98 1,053,669
Mar 8, 2024 17.06 17.20 16.91 17.10 17.10 1,351,371
Mar 7, 2024 16.89 17.23 16.81 17.06 17.06 1,595,217
Mar 6, 2024 17.25 17.43 16.98 16.98 16.98 1,483,312
Mar 5, 2024 17.03 17.34 16.99 17.27 17.27 902,614
Mar 4, 2024 17.80 17.94 16.92 17.19 17.19 1,356,751
Mar 1, 2024 17.15 17.22 17.02 17.17 17.17 858,353
Feb 29, 2024 17.06 17.16 16.82 17.06 17.06 1,659,220
Feb 28, 2024 17.15 17.22 16.95 17.05 17.05 815,466
Feb 27, 2024 16.97 17.25 16.96 17.18 17.18 795,341
Feb 26, 2024 17.27 17.31 16.97 17.00 17.00 727,044
Feb 23, 2024 17.40 17.64 17.26 17.30 17.30 514,573
Feb 22, 2024 17.48 17.54 17.27 17.31 17.31 605,396
Feb 21, 2024 17.36 17.46 17.28 17.39 17.39 394,192
Feb 20, 2024 17.10 17.48 17.05 17.35 17.35 621,169
Feb 19, 2024 17.33 17.33 17.07 17.13 17.13 516,720
Feb 16, 2024 17.33 17.47 17.25 17.34 17.34 581,134
Feb 15, 2024 17.15 17.33 17.15 17.22 17.22 623,258
Feb 14, 2024 17.40 17.40 17.10 17.10 17.10 482,829
Feb 13, 2024 17.25 17.41 17.07 17.16 17.16 672,599
Feb 12, 2024 16.98 17.28 16.98 17.26 17.26 487,243
Feb 9, 2024 17.31 17.38 16.92 16.92 16.92 792,437
Feb 8, 2024 17.57 17.67 17.38 17.38 17.38 509,091
Feb 7, 2024 17.61 17.82 17.43 17.56 17.56 1,048,725
Feb 6, 2024 17.52 17.60 17.23 17.59 17.59 1,201,256
Feb 5, 2024 17.26 17.50 17.23 17.44 17.44 1,208,963
Feb 2, 2024 17.20 17.47 17.16 17.26 17.26 1,219,335
Feb 1, 2024 17.05 17.10 16.95 17.07 17.07 559,708
Jan 31, 2024 17.20 17.25 17.08 17.15 17.15 544,354
Jan 30, 2024 17.36 17.42 17.12 17.20 17.20 569,034
Jan 29, 2024 17.28 17.32 17.18 17.32 17.32 790,871
Jan 26, 2024 17.19 17.51 17.14 17.39 17.39 770,426
Jan 25, 2024 17.02 17.22 16.86 17.17 17.17 737,879
Jan 24, 2024 16.92 17.05 16.85 17.05 17.05 976,362
Jan 23, 2024 16.89 16.99 16.76 16.84 16.84 725,058
Jan 22, 2024 16.90 16.98 16.75 16.82 16.82 443,506
Jan 19, 2024 17.14 17.28 16.85 16.85 16.85 602,215
Jan 18, 2024 16.77 17.13 16.68 17.13 17.13 821,384
Jan 17, 2024 17.07 17.07 16.74 16.77 16.77 935,914
Jan 16, 2024 17.33 17.36 17.20 17.20 17.20 586,719
Jan 15, 2024 17.40 17.44 17.24 17.41 17.41 603,963
Jan 12, 2024 17.38 17.45 17.28 17.35 17.35 594,981
Jan 11, 2024 17.59 17.66 17.29 17.32 17.32 738,035
Jan 10, 2024 17.64 17.69 17.52 17.52 17.52 708,094
Jan 9, 2024 18.41 18.41 17.63 17.73 17.73 1,081,810
Jan 8, 2024 18.33 18.47 18.18 18.36 18.36 510,551
Jan 5, 2024 18.32 18.40 18.10 18.33 18.33 868,438
Jan 4, 2024 18.34 18.52 18.23 18.38 18.38 847,266
Jan 3, 2024 18.43 18.47 18.16 18.29 18.29 704,211
Jan 2, 2024 18.51 18.65 18.34 18.44 18.44 462,613
Dec 29, 2023 18.52 18.56 18.47 18.50 18.50 181,839
Dec 28, 2023 18.49 18.53 18.40 18.49 18.49 497,162
Dec 27, 2023 18.44 18.51 18.36 18.44 18.44 564,739
Dec 22, 2023 18.37 18.50 18.35 18.43 18.43 368,497
Dec 21, 2023 18.39 18.54 18.25 18.41 18.41 409,871
Dec 20, 2023 18.40 18.51 18.28 18.47 18.47 933,489
Dec 19, 2023 18.10 18.38 18.10 18.34 18.34 792,116
Dec 18, 2023 17.92 18.15 17.84 18.13 18.13 597,621
Dec 15, 2023 17.90 18.08 17.84 18.02 18.02 1,940,375
Dec 14, 2023 17.75 17.97 17.62 17.86 17.86 1,394,792
Dec 13, 2023 17.32 17.66 17.32 17.43 17.43 1,178,144
Dec 12, 2023 17.44 17.58 17.32 17.32 17.32 1,035,950
Dec 11, 2023 17.47 17.47 17.23 17.42 17.42 926,559
Dec 8, 2023 17.42 17.57 17.26 17.49 17.49 711,007
Dec 7, 2023 17.23 17.53 17.08 17.42 17.42 1,064,142
Dec 6, 2023 17.46 17.46 17.07 17.25 17.25 1,079,918
Dec 5, 2023 17.33 17.48 17.18 17.42 17.42 841,468
Dec 4, 2023 17.37 17.47 17.28 17.36 17.36 605,776
Dec 1, 2023 17.24 17.39 17.14 17.39 17.39 804,018
Nov 30, 2023 17.42 17.55 17.15 17.15 17.15 4,065,175
Nov 29, 2023 17.45 17.59 17.36 17.41 17.41 863,779
Nov 28, 2023 17.50 17.53 17.38 17.45 17.45 771,676
Nov 27, 2023 17.68 17.75 17.48 17.50 17.50 666,014
Nov 24, 2023 17.80 17.82 17.52 17.71 17.71 793,573
Nov 23, 2023 17.41 17.53 17.33 17.50 17.50 728,701
Nov 22, 2023 17.51 17.60 17.30 17.35 17.35 1,507,541
Nov 21, 2023 17.91 18.14 17.50 17.53 17.53 2,268,440
Nov 20, 2023 18.55 18.55 18.25 18.41 18.41 677,724
Nov 17, 2023 18.52 18.67 18.47 18.50 18.50 904,184
Nov 16, 2023 18.62 18.69 18.31 18.34 18.34 635,391
Nov 15, 2023 18.56 18.83 18.50 18.63 18.63 592,193
Nov 14, 2023 18.32 18.58 18.08 18.51 18.51 704,809
Nov 13, 2023 18.16 18.35 18.02 18.30 18.30 545,520
Nov 10, 2023 18.08 18.26 17.80 18.06 18.06 1,378,890
Nov 9, 2023 17.92 18.66 17.92 18.24 18.24 1,105,128
Nov 8, 2023 17.51 17.94 17.34 17.92 17.92 587,382
Nov 7, 2023 17.53 18.04 17.53 17.75 17.75 925,778
Nov 6, 2023 17.96 17.96 17.58 17.62 17.62 600,232
Nov 3, 2023 17.73 18.13 17.72 17.90 17.90 606,972
Nov 2, 2023 17.40 17.84 17.27 17.64 17.64 693,540
Nov 1, 2023 17.44 17.47 17.25 17.31 17.31 459,400
Oct 31, 2023 16.97 17.43 16.97 17.36 17.36 849,526
Oct 30, 2023 16.57 16.88 16.57 16.88 16.88 925,053
Oct 27, 2023 16.17 16.65 16.16 16.51 16.51 947,198
Oct 26, 2023 15.82 16.25 15.79 16.18 16.18 525,992
Oct 25, 2023 16.25 16.32 15.83 15.97 15.97 903,100
Oct 24, 2023 16.31 16.36 16.19 16.28 16.28 438,839
Oct 23, 2023 16.41 16.42 16.11 16.28 16.28 543,493
Oct 20, 2023 16.50 16.61 16.41 16.41 16.41 712,674
Oct 19, 2023 16.64 16.81 16.53 16.57 16.57 911,217
Oct 18, 2023 16.90 16.95 16.68 16.73 16.73 389,346
Oct 17, 2023 16.97 17.05 16.75 16.91 16.91 710,118
Oct 16, 2023 17.15 17.33 17.05 17.06 17.06 556,053
Oct 13, 2023 17.03 17.16 17.01 17.12 17.12 836,453
Oct 12, 2023 17.34 17.36 16.97 16.98 16.98 527,116
Oct 11, 2023 17.15 17.36 17.15 17.26 17.26 459,919
Oct 10, 2023 17.03 17.31 17.03 17.24 17.24 654,087
Oct 9, 2023 17.00 17.02 16.72 16.90 16.90 634,892
Oct 6, 2023 16.96 17.18 16.89 17.12 17.12 733,029
Oct 5, 2023 17.11 17.15 16.91 16.92 16.92 507,685
Oct 4, 2023 16.74 17.20 16.71 17.07 17.07 990,296
Oct 3, 2023 16.90 16.93 16.73 16.83 16.83 654,891
Oct 2, 2023 17.39 17.46 16.96 16.99 16.99 912,661
Sep 29, 2023 17.33 17.52 17.25 17.33 17.33 854,699
Sep 28, 2023 17.36 17.40 17.04 17.20 17.20 909,380
Sep 27, 2023 17.36 17.53 17.28 17.34 17.34 1,007,225
Sep 26, 2023 17.47 17.50 17.25 17.39 17.39 999,957
Sep 25, 2023 17.81 17.83 17.25 17.52 17.52 1,059,268
Sep 22, 2023 17.80 17.95 17.69 17.82 17.82 836,199
Sep 21, 2023 17.96 17.98 17.75 17.90 17.90 965,906
Sep 20, 2023 17.77 18.17 17.77 18.08 18.08 702,110
Sep 19, 2023 17.82 17.88 17.61 17.75 17.75 899,728
Sep 18, 2023 18.17 18.25 17.83 17.88 17.88 923,641
Sep 15, 2023 18.20 18.34 18.13 18.19 18.19 2,167,655
Sep 14, 2023 17.68 18.11 17.62 17.99 17.99 1,389,655
Sep 13, 2023 17.52 17.75 17.51 17.64 17.64 756,675
Sep 12, 2023 17.88 17.92 17.48 17.60 17.60 837,425
Sep 11, 2023 17.92 18.01 17.82 17.83 17.83 698,802
Sep 8, 2023 17.89 17.90 17.50 17.81 17.81 949,161
Sep 7, 2023 18.05 18.05 17.80 17.84 17.84 636,783
Sep 6, 2023 17.66 18.20 17.61 18.08 18.08 795,865
Sep 5, 2023 17.64 17.92 17.64 17.76 17.76 667,610
Sep 4, 2023 17.80 17.88 17.65 17.70 17.70 610,781
Sep 1, 2023 17.75 17.80 17.65 17.75 17.75 518,920
Aug 31, 2023 17.75 17.90 17.68 17.70 17.70 963,379
Aug 30, 2023 17.68 17.75 17.62 17.70 17.70 625,131
Aug 29, 2023 17.52 17.67 17.51 17.63 17.63 787,022
Aug 28, 2023 17.45 17.50 17.35 17.40 17.40 419,250
Aug 25, 2023 17.29 17.45 17.29 17.31 17.31 324,399
Aug 24, 2023 17.39 17.44 17.24 17.33 17.33 525,155
Aug 23, 2023 17.55 17.57 17.34 17.35 17.35 513,804
Aug 22, 2023 17.51 17.68 17.42 17.50 17.50 610,137
Aug 21, 2023 17.61 17.74 17.43 17.45 17.45 736,321
Aug 18, 2023 17.67 17.72 17.50 17.63 17.63 520,067
Aug 17, 2023 17.65 17.83 17.64 17.80 17.80 580,941
Aug 16, 2023 17.63 17.85 17.57 17.73 17.73 390,779
Aug 15, 2023 17.92 17.94 17.60 17.66 17.66 565,346
Aug 14, 2023 17.95 18.08 17.84 17.97 17.97 361,538
Aug 11, 2023 18.04 18.16 17.97 17.98 17.98 510,446
Aug 10, 2023 17.96 18.50 17.95 18.17 18.17 630,915
Aug 9, 2023 18.33 18.38 18.19 18.26 18.26 452,779
Aug 8, 2023 18.26 18.34 18.04 18.11 18.11 782,195
Aug 7, 2023 18.33 18.48 18.25 18.35 18.35 340,696
Aug 4, 2023 18.45 18.46 18.18 18.39 18.39 487,447
Aug 3, 2023 18.42 18.49 18.32 18.45 18.45 426,192
Aug 2, 2023 18.51 18.67 18.38 18.56 18.56 640,364
Aug 1, 2023 18.70 18.82 18.62 18.67 18.67 427,930
Jul 31, 2023 18.83 18.93 18.72 18.81 18.81 796,456
Jul 28, 2023 18.55 18.99 18.42 18.89 18.89 699,663
Jul 27, 2023 18.58 18.77 18.52 18.60 18.60 555,231
Jul 26, 2023 18.61 18.63 18.36 18.51 18.51 481,371
Jul 25, 2023 18.32 18.65 18.25 18.53 18.53 577,390
Jul 24, 2023 18.34 18.38 18.23 18.28 18.28 1,118,318
Jul 21, 2023 18.42 18.45 18.27 18.40 18.40 616,758
Jul 20, 2023 18.34 18.50 18.30 18.41 18.41 806,177
Jul 19, 2023 18.05 18.49 18.04 18.31 18.31 838,624
Jul 18, 2023 18.18 18.51 18.07 18.48 18.48 441,315
Jul 17, 2023 18.15 18.31 18.10 18.17 18.17 469,243
Jul 14, 2023 18.47 18.58 18.22 18.28 18.28 678,078
Jul 13, 2023 18.50 18.64 18.43 18.54 18.54 819,200
Jul 12, 2023 18.07 18.59 17.93 18.53 18.53 930,712
Jul 11, 2023 17.51 18.07 17.51 18.03 18.03 1,112,746
Jul 10, 2023 17.75 18.20 17.20 17.55 17.55 1,747,919
Jul 7, 2023 17.00 17.82 17.00 17.74 17.74 1,183,307
Jul 6, 2023 17.33 17.43 16.95 17.00 17.00 827,865
Jul 5, 2023 17.49 17.61 17.36 17.48 17.48 1,289,698
Jul 4, 2023 17.38 17.64 17.30 17.53 17.53 642,411
Jul 3, 2023 17.33 17.51 17.25 17.42 17.42 919,945
Jun 30, 2023 17.21 17.49 17.15 17.43 17.43 1,129,994
Jun 29, 2023 17.14 17.19 16.97 17.12 17.12 761,068
Jun 28, 2023 16.89 17.32 16.88 17.28 17.28 1,433,919
Jun 27, 2023 17.07 17.10 16.68 16.86 16.86 1,023,255
Jun 26, 2023 16.78 17.05 16.68 17.01 17.01 742,351
Jun 23, 2023 16.67 16.77 16.48 16.67 16.67 965,386
Jun 22, 2023 16.64 16.98 16.61 16.74 16.74 800,568
Jun 21, 2023 16.82 16.82 16.53 16.74 16.74 898,035
Jun 20, 2023 16.87 17.34 16.51 16.80 16.80 2,625,564
Jun 19, 2023 17.66 17.66 17.33 17.41 17.41 908,534
Jun 16, 2023 17.90 17.90 17.64 17.75 17.75 2,070,992
Jun 15, 2023 18.19 18.25 17.61 17.86 17.86 1,142,443
Jun 14, 2023 18.14 18.48 17.85 18.29 18.29 1,159,685
Jun 13, 2023 18.18 18.18 17.76 18.15 18.15 710,189
Jun 12, 2023 18.09 18.15 17.90 18.09 18.09 706,555
Jun 9, 2023 18.52 18.52 17.93 17.99 17.99 918,622
Jun 8, 2023 18.43 18.81 18.42 18.56 18.56 686,505
Jun 7, 2023 18.45 18.61 18.25 18.42 18.42 951,758
Jun 6, 2023 18.53 18.55 18.26 18.42 18.42 422,889
Jun 5, 2023 18.50 18.70 18.42 18.55 18.55 716,356
Jun 2, 2023 17.85 18.42 17.84 18.38 18.38 1,017,310
Jun 1, 2023 1.17 Dividend
Jun 1, 2023 17.80 17.82 17.55 17.69 17.69 1,246,634
May 31, 2023 19.17 19.17 18.75 18.75 17.58 2,138,492
May 30, 2023 19.60 19.60 19.30 19.30 18.09 979,604
May 29, 2023 19.80 19.80 19.47 19.56 18.34 244,052
May 26, 2023 19.75 19.78 19.43 19.67 18.44 824,042
May 25, 2023 20.28 20.32 19.48 19.67 18.44 1,226,652
May 24, 2023 19.55 20.46 19.47 20.23 18.97 1,868,505
May 23, 2023 19.50 19.71 19.44 19.68 18.46 645,954
May 22, 2023 19.50 19.66 19.42 19.58 18.36 509,956
May 19, 2023 19.60 19.80 19.50 19.50 18.29 647,242
May 18, 2023 19.25 19.66 19.19 19.55 18.33 834,225
May 17, 2023 19.05 19.23 18.92 19.14 17.94 633,614
May 16, 2023 19.52 19.54 19.11 19.14 17.95 716,583
May 15, 2023 19.56 19.73 19.52 19.64 18.41 514,867
May 12, 2023 19.36 19.36 19.36 19.36 18.15 -
May 11, 2023 19.42 19.61 19.28 19.36 18.15 736,089
May 10, 2023 19.56 19.56 19.19 19.40 18.18 772,104
May 9, 2023 19.00 19.60 18.94 19.46 18.25 1,140,573
May 8, 2023 19.77 19.77 19.46 19.50 18.28 563,865
May 5, 2023 19.23 19.98 19.17 19.75 18.52 1,182,336
May 4, 2023 19.25 19.33 18.99 19.08 17.89 781,491
May 3, 2023 19.27 19.47 19.15 19.32 18.11 512,823
May 2, 2023 19.83 19.93 19.14 19.15 17.95 752,354
Apr 28, 2023 19.28 19.76 19.17 19.76 18.53 930,203
Apr 27, 2023 19.51 19.51 19.02 19.19 17.99 892,048
Apr 26, 2023 19.35 19.60 19.14 19.53 18.31 836,749

Related Tickers

1COV.DE Covestro AG
48.07
+0.65%
 
BNR.DE Brenntag SE
74.86
-1.06%
 
WCH.DE Wacker Chemie AG
100.30
-1.52%
 
FPE3.DE Fuchs SE
44.24
+0.82%
 
CLN.SW Clariant AG
13.26
+1.84%
 
BRG.OL Borregaard ASA
187.80
-1.16%
 
AKE.PA Arkema S.A.
96.25
+1.74%
 
SY1.DE Symrise AG
99.86
-0.06%
 
AKZA.AS Akzo Nobel N.V.
62.76
+1.36%
 
ESNT.L Essentra plc
169.80
-0.93%