Advertisement
U.S. markets closed

Evonik Industries AG (EVK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
17.17+0.11 (+0.62%)
At close: 05:35PM CET
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202417.1517.2217.0217.1717.17858,353
Feb 29, 202417.0617.1616.8217.0617.061,659,220
Feb 28, 202417.1517.2216.9517.0517.05815,466
Feb 27, 202416.9717.2516.9617.1817.18795,341
Feb 26, 202417.2717.3116.9717.0017.00727,044
Feb 23, 202417.4017.6417.2617.3017.30514,573
Feb 22, 202417.4817.5417.2717.3117.31605,396
Feb 21, 202417.3617.4617.2817.3917.39394,192
Feb 20, 202417.1017.4817.0517.3517.35621,169
Feb 19, 202417.3317.3317.0717.1317.13516,720
Feb 16, 202417.3317.4717.2517.3417.34581,134
Feb 15, 202417.1517.3317.1517.2217.22623,258
Feb 14, 202417.4017.4017.1017.1017.10482,829
Feb 13, 202417.2517.4117.0717.1617.16672,599
Feb 12, 202416.9817.2816.9817.2617.26487,243
Feb 09, 202417.3117.3816.9216.9216.92792,437
Feb 08, 202417.5717.6717.3817.3817.38509,091
Feb 07, 202417.6117.8217.4317.5617.561,048,725
Feb 06, 202417.5217.6017.2317.5917.591,201,256
Feb 05, 202417.2617.5017.2317.4417.441,208,963
Feb 02, 202417.2017.4717.1617.2617.261,219,335
Feb 01, 202417.0517.1016.9517.0717.07559,708
Jan 31, 202417.2017.2517.0817.1517.15544,354
Jan 30, 202417.3617.4217.1217.2017.20569,034
Jan 29, 202417.2817.3217.1817.3217.32790,871
Jan 26, 202417.1917.5117.1417.3917.39770,426
Jan 25, 202417.0217.2216.8617.1717.17737,879
Jan 24, 202416.9217.0516.8517.0517.05976,362
Jan 23, 202416.8916.9916.7616.8416.84725,058
Jan 22, 202416.9016.9816.7516.8216.82443,506
Jan 19, 202417.1417.2816.8516.8516.85602,215
Jan 18, 202416.7717.1316.6817.1317.13821,384
Jan 17, 202417.0717.0716.7416.7716.77935,914
Jan 16, 202417.3317.3617.2017.2017.20586,719
Jan 15, 202417.4017.4417.2417.4117.41603,963
Jan 12, 202417.3817.4517.2817.3517.35594,981
Jan 11, 202417.5917.6617.2917.3217.32738,035
Jan 10, 202417.6417.6917.5217.5217.52708,094
Jan 09, 202418.4118.4117.6317.7317.731,081,810
Jan 08, 202418.3318.4718.1818.3618.36510,551
Jan 05, 202418.3218.4018.1018.3318.33868,438
Jan 04, 202418.3418.5218.2318.3818.38847,266
Jan 03, 202418.4318.4718.1618.2918.29704,211
Jan 02, 202418.5118.6518.3418.4418.44462,613
Dec 29, 202318.5218.5618.4718.5018.50181,839
Dec 28, 202318.4918.5318.4018.4918.49497,162
Dec 27, 202318.4418.5118.3618.4418.44564,739
Dec 22, 202318.3718.5018.3518.4318.43368,497
Dec 21, 202318.3918.5418.2518.4118.41409,871
Dec 20, 202318.4018.5118.2818.4718.47933,489
Dec 19, 202318.1018.3818.1018.3418.34792,116
Dec 18, 202317.9218.1517.8418.1318.13597,621
Dec 15, 202317.9018.0817.8418.0218.021,940,375
Dec 14, 202317.7517.9717.6217.8617.861,394,792
Dec 13, 202317.3217.6617.3217.4317.431,178,144
Dec 12, 202317.4417.5817.3217.3217.321,035,950
Dec 11, 202317.4717.4717.2317.4217.42926,559
Dec 08, 202317.4217.5717.2617.4917.49711,007
Dec 07, 202317.2317.5317.0817.4217.421,064,142
Dec 06, 202317.4617.4617.0717.2517.251,079,918
Dec 05, 202317.3317.4817.1817.4217.42841,468
Dec 04, 202317.3717.4717.2817.3617.36605,776
Dec 01, 202317.2417.3917.1417.3917.39804,018
Nov 30, 202317.4217.5517.1517.1517.154,065,175
Nov 29, 202317.4517.5917.3617.4117.41863,779
Nov 28, 202317.5017.5317.3817.4517.45771,676
Nov 27, 202317.6817.7517.4817.5017.50666,014
Nov 24, 202317.8017.8217.5217.7117.71793,573
Nov 23, 202317.4117.5317.3317.5017.50728,701
Nov 22, 202317.5117.6017.3017.3517.351,507,541
Nov 21, 202317.9118.1417.5017.5317.532,268,440
Nov 20, 202318.5518.5518.2518.4118.41677,724
Nov 17, 202318.5218.6718.4718.5018.50904,184
Nov 16, 202318.6218.6918.3118.3418.34635,391
Nov 15, 202318.5618.8318.5018.6318.63592,193
Nov 14, 202318.3218.5818.0818.5118.51704,809
Nov 13, 202318.1618.3518.0218.3018.30545,520
Nov 10, 202318.0818.2617.8018.0618.061,378,890
Nov 09, 202317.9218.6617.9218.2418.241,105,128
Nov 08, 202317.5117.9417.3417.9217.92587,382
Nov 07, 202317.5318.0417.5317.7517.75925,778
Nov 06, 202317.9617.9617.5817.6217.62600,232
Nov 03, 202317.7318.1317.7217.9017.90606,972
Nov 02, 202317.4017.8417.2717.6417.64693,540
Nov 01, 202317.4417.4717.2517.3117.31459,400
Oct 31, 202316.9717.4316.9717.3617.36849,526
Oct 30, 202316.5716.8816.5716.8816.88925,053
Oct 27, 202316.1716.6516.1616.5116.51947,198
Oct 26, 202315.8216.2515.7916.1816.18525,992
Oct 25, 202316.2516.3215.8315.9715.97903,100
Oct 24, 202316.3116.3616.1916.2816.28438,839
Oct 23, 202316.4116.4216.1116.2816.28543,493
Oct 20, 202316.5016.6116.4116.4116.41712,674
Oct 19, 202316.6416.8116.5316.5716.57911,217
Oct 18, 202316.9016.9516.6816.7316.73389,346
Oct 17, 202316.9717.0516.7516.9116.91710,118
Oct 16, 202317.1517.3317.0517.0617.06556,053
Oct 13, 202317.0317.1617.0117.1217.12836,453
Oct 12, 202317.3417.3616.9716.9816.98527,116
Oct 11, 202317.1517.3617.1517.2617.26459,919
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...