EVK.DE - Evonik Industries AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Aug 28, 201922.4922.6022.0622.4022.40469,237
Aug 27, 201922.3422.6022.1522.3922.39437,007
Aug 26, 201922.0122.3921.9522.3222.32319,465
Aug 23, 201922.5422.6722.0422.0722.07444,251
Aug 22, 201922.1922.6821.9622.3522.35512,959
Aug 21, 201921.8622.5121.8622.2722.27512,749
Aug 20, 201922.1022.2121.7721.8321.83609,752
Aug 19, 201921.8022.1521.7122.0922.09582,658
Aug 16, 201921.4021.5921.2821.5021.50570,782
Aug 15, 201921.6621.7321.0321.2321.23807,553
Aug 14, 201922.3022.3021.3021.5521.55916,087
Aug 13, 201921.9322.5021.5022.3422.341,269,363
Aug 12, 201922.7122.9122.1422.2422.24697,101
Aug 09, 201922.6222.9122.4622.5622.56779,538
Aug 08, 201922.6022.7322.1222.7322.73905,744
Aug 07, 201922.2922.6722.0022.1222.121,098,093
Aug 06, 201922.5022.8522.1022.1122.111,127,311
Aug 05, 201923.0023.1222.4522.6522.651,411,375
Aug 02, 201924.3024.3023.1623.4123.411,495,950
Aug 01, 201925.4425.4424.3424.6524.651,734,436
Jul 31, 201926.0026.3525.9625.9625.96636,944
Jul 30, 201926.5426.5425.8225.9725.97647,163
Jul 29, 201926.6926.7026.4326.5326.53340,951
Jul 26, 201926.6226.7226.4726.6626.66501,204
Jul 25, 201927.1027.1726.2726.6626.66689,549
Jul 24, 201926.7727.1126.5927.0227.02812,432
Jul 23, 201926.0727.0026.0726.7626.761,098,252
Jul 22, 201925.7826.1225.6525.8925.89462,908
Jul 19, 201925.5225.8625.2025.7625.76602,880
Jul 18, 201925.5725.6625.3625.3725.37507,106
Jul 17, 201925.8526.0425.6525.6825.68566,117
Jul 16, 201925.5525.8625.5525.8325.83462,521
Jul 15, 201925.4925.7225.2925.5725.57501,996
Jul 12, 201925.1325.4625.1025.3225.32843,500
Jul 11, 201925.3325.3324.7524.9324.93760,672
Jul 10, 201925.1825.4025.0625.2325.23621,403
Jul 09, 201924.9925.2724.4125.1825.181,047,027
Jul 08, 201925.7825.8425.3425.5525.55556,468
Jul 05, 201925.9625.9625.4525.7025.70547,026
Jul 04, 201925.9926.1825.9525.9825.98393,287
Jul 03, 201925.9326.0625.6125.8425.84696,266
Jul 02, 201925.8625.9525.5925.8425.84784,609
Jul 01, 201925.9526.3225.8725.8725.871,066,589
Jun 28, 201925.1125.6825.0425.6125.61621,264
Jun 27, 201924.8425.3924.7425.0625.06674,644
Jun 26, 201924.9525.0724.7724.8524.85558,533
Jun 25, 201924.8225.1124.7425.0125.01632,679
Jun 24, 201925.1825.3324.8424.8824.88433,082
Jun 21, 201925.2825.4224.9825.1225.121,191,394
Jun 20, 201925.0025.4125.0025.2125.21615,446
Jun 19, 201924.8025.1824.7824.8524.85687,999
Jun 18, 201924.2824.9324.0624.7024.70756,279
Jun 17, 201924.2524.3324.0924.2624.26438,105
Jun 14, 201924.4024.5424.2624.3124.31549,259
Jun 13, 201924.5324.6624.4024.4824.48616,410
Jun 12, 201924.5624.7624.3224.6924.69450,424
Jun 11, 201924.6225.0124.5624.7024.70736,803
Jun 07, 201924.1324.3524.0724.2024.20525,722
Jun 06, 201924.0624.4423.7523.8823.88522,225
Jun 05, 201924.5324.5423.9024.1324.13859,962
Jun 04, 201923.6724.6223.4924.4124.41902,552
Jun 03, 201923.3823.6923.2223.6723.67659,227
May 31, 201923.3023.5223.1923.5223.52674,751
May 30, 201923.4923.6923.4423.6323.63359,663
May 29, 201924.0124.0323.2723.3523.35934,807
May 29, 20191.15 Dividend
May 28, 201925.3825.6224.9325.0623.912,728,840
May 27, 201925.3425.5625.3025.4024.23428,527
May 24, 201925.1725.4125.0425.0723.92618,626
May 23, 201925.5625.5624.9025.0123.86858,215
May 22, 201925.8026.0225.5925.8224.64534,919
May 21, 201925.7326.0225.5625.7924.61570,224
May 20, 201926.5026.5525.3825.5624.39822,740
May 17, 201926.3526.4326.0726.2625.05556,923
May 16, 201925.8226.4825.4526.4025.191,020,024
May 15, 201926.5626.5625.4325.7224.541,467,845
May 14, 201925.8526.5725.6826.3425.131,043,332
May 13, 201926.5026.5025.5825.6924.51853,970
May 10, 201926.2826.6226.1326.2525.051,675,260
May 09, 201926.3426.5625.8925.9524.76834,956
May 08, 201925.7426.4725.5226.3525.14977,394
May 07, 201926.5026.7525.5525.5824.411,343,380
May 06, 201926.0426.0425.4626.0424.85633,166
May 03, 201926.1926.5126.0926.4125.20591,845
May 02, 201926.6026.6226.1126.1324.93704,921
Apr 30, 201926.7026.7726.4426.5625.34671,884
Apr 29, 201926.6426.8826.4626.8225.59760,533
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...