EVK.DE - Evonik Industries AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 202025.8125.9125.4425.6025.60809,159
Jan 22, 202026.1126.2925.9125.9325.931,160,012
Jan 21, 202025.8026.3525.6425.9925.991,283,751
Jan 20, 202025.4625.9025.3725.9025.901,247,569
Jan 17, 202025.4625.5425.2425.4225.421,830,253
Jan 16, 202025.6825.8125.2025.2025.203,229,657
Jan 15, 202025.5425.8025.4625.6425.642,000,793
Jan 14, 202025.6525.7425.1425.5125.514,799,514
Jan 13, 202026.7226.7526.3326.5726.57780,472
Jan 10, 202026.8126.9126.6526.6526.65479,010
Jan 09, 202027.2027.2226.7226.7326.73662,243
Jan 08, 202026.5027.1526.4926.9826.98771,321
Jan 07, 202026.6427.1026.5226.6226.62592,751
Jan 06, 202026.7526.7526.2226.5926.59677,259
Jan 03, 202027.2127.2126.8326.9126.91527,777
Jan 02, 202027.0627.5927.0627.3327.33440,444
Dec 30, 201927.2827.3227.1127.2127.21167,260
Dec 27, 201927.4227.4927.1627.3627.36350,927
Dec 23, 201926.9527.3726.9527.3627.36362,583
Dec 20, 201926.7427.2026.7427.0227.02832,429
Dec 19, 201926.9026.9526.6726.8226.82569,681
Dec 18, 201926.8226.9526.7426.7926.79403,512
Dec 17, 201927.1627.2626.8126.8226.82633,300
Dec 16, 201926.8927.3526.8827.2027.20638,934
Dec 13, 201926.9727.3326.7526.7526.75833,639
Dec 12, 201926.6526.9626.4926.6926.69843,031
Dec 11, 201926.3226.6326.2926.4226.42883,296
Dec 10, 201926.6026.6026.2026.3826.38703,386
Dec 09, 201926.7326.7626.5726.6826.68408,627
Dec 06, 201926.3026.7226.2926.6026.60689,688
Dec 05, 201926.2026.5826.1826.2926.29500,930
Dec 04, 201925.6726.3825.6326.2526.25853,522
Dec 03, 201926.0526.1725.5925.7125.71684,613
Dec 02, 201926.4126.6425.9926.0226.02535,403
Nov 29, 201926.4526.5326.2326.3426.34414,094
Nov 28, 201926.3326.6726.2526.5426.54473,155
Nov 27, 201926.7826.8626.3526.3726.37759,947
Nov 26, 201926.8126.8126.4726.6326.63879,119
Nov 25, 201926.7026.8326.5426.7626.76533,178
Nov 22, 201926.1526.6026.1426.5026.50777,472
Nov 21, 201925.9126.2825.7926.2026.20694,024
Nov 20, 201925.7926.2225.5926.2026.20809,802
Nov 19, 201926.0326.2825.8225.9325.93472,965
Nov 18, 201926.1526.2925.8625.9625.96657,700
Nov 15, 201926.0026.0925.5926.0326.03620,387
Nov 14, 201925.9526.1225.5925.8325.831,129,394
Nov 13, 201926.5326.5826.0226.0726.07942,793
Nov 12, 201927.1527.1526.5726.6526.651,066,614
Nov 11, 201926.0926.3925.9926.3426.34946,424
Nov 08, 201926.1026.2725.9226.2226.221,590,211
Nov 07, 201925.7926.2725.7926.1726.171,260,572
Nov 06, 201925.2125.9525.2125.7425.741,350,913
Nov 05, 201924.7025.7524.6925.2025.202,333,947
Nov 04, 201924.2124.5524.1624.2724.271,150,963
Nov 01, 201923.7424.1723.5924.1524.15576,246
Oct 31, 201923.9824.0223.3823.6523.65910,581
Oct 30, 201924.4124.5223.9023.9623.96641,509
Oct 29, 201924.6424.7024.2224.4124.41699,718
Oct 28, 201924.6424.8924.6024.7524.75622,125
Oct 25, 201924.6024.7924.3624.6024.60532,860
Oct 24, 201924.3824.8824.3824.6224.62873,307
Oct 23, 201923.6124.3923.5124.2924.29987,234
Oct 22, 201924.1824.2323.4723.7423.74654,853
Oct 21, 201923.7724.2223.6824.0524.05813,351
Oct 18, 201923.4423.7023.2323.6723.67734,203
Oct 17, 201923.3923.8823.3023.4423.44555,874
Oct 16, 201923.2223.5223.0723.4823.48658,536
Oct 15, 201922.9623.3622.7523.2423.24888,945
Oct 14, 201922.7922.7922.3022.7922.79555,775
Oct 11, 201922.0922.8122.0922.7722.77821,516
Oct 10, 201921.6822.1721.5922.0722.07648,340
Oct 09, 201921.5521.8921.3621.6221.62462,808
Oct 08, 201921.8721.9221.2921.4921.49697,310
Oct 07, 201921.8321.9621.5721.9421.94432,873
Oct 04, 201921.6021.7921.3721.7621.76919,131
Oct 02, 201922.2522.3021.5621.6021.60993,433
Oct 01, 201922.7722.8622.2922.3622.36805,115
Sep 30, 201922.6022.7422.5022.6522.65643,085
Sep 27, 201922.2022.6822.1822.5622.56585,745
Sep 26, 201922.1022.7922.0322.1422.141,016,942
Sep 25, 201922.0222.1421.6722.0522.05808,208
Sep 24, 201922.4022.4522.0422.0422.04843,338
Sep 23, 201922.8822.9622.1422.3522.35943,723
Sep 20, 201923.1223.1422.7723.0123.01796,608
Sep 19, 201922.9723.2922.8523.0523.05769,635
Sep 18, 201923.4023.4022.9023.0023.001,028,468
Sep 17, 201923.9624.0023.3523.4123.411,083,615
Sep 16, 201924.3724.3723.9523.9523.95788,007
Sep 13, 201924.3824.6224.3424.4024.40762,943
Sep 12, 201924.2424.3523.8324.3124.31939,481
Sep 11, 201924.3324.6524.1324.1324.13762,165
Sep 10, 201923.7624.3323.6624.1624.16833,473
Sep 09, 201923.5223.8523.5223.7123.71491,740
Sep 06, 201923.5023.5923.3123.4823.48491,091
Sep 05, 201923.2723.5223.1523.4123.41592,508
Sep 04, 201923.1923.2622.9823.0723.07502,613
Sep 03, 201923.0423.0622.7022.8922.89410,244
Sep 02, 201923.2523.3823.0223.0823.08384,046
Aug 30, 201922.8723.3422.8523.1823.18672,349
Aug 29, 201922.4222.9122.3022.8022.80498,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...