Other OTC - Delayed Quote USD

Evonik Industries AG (EVKIF)

19.67 0.00 (0.00%)
At close: April 24 at 11:22 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.67 19.67 19.67 19.67 19.67 -
Apr 25, 2024 19.67 19.67 19.67 19.67 19.67 -
Apr 24, 2024 19.67 19.67 19.67 19.67 19.67 4,111
Apr 23, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 22, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 19, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 18, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 17, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 16, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 15, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 12, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 11, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 10, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 9, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 8, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 5, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 4, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 3, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 2, 2024 19.45 19.45 19.45 19.45 19.45 -
Apr 1, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 28, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 27, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 26, 2024 19.45 19.45 19.45 19.45 19.45 -
Mar 25, 2024 19.45 19.45 19.45 19.45 19.45 111
Mar 22, 2024 18.17 18.17 18.17 18.17 18.17 -
Mar 21, 2024 18.17 18.17 18.17 18.17 18.17 -
Mar 20, 2024 18.17 18.17 18.17 18.17 18.17 280
Mar 19, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 18, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 15, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 14, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 13, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 12, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 11, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 8, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 7, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 6, 2024 18.60 18.60 18.60 18.60 18.60 -
Mar 5, 2024 18.55 18.60 18.55 18.60 18.60 357
Mar 4, 2024 18.54 18.54 18.54 18.54 18.54 -
Mar 1, 2024 18.94 18.94 18.54 18.54 18.54 200
Feb 29, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 28, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 27, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 26, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 23, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 22, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 21, 2024 18.94 18.94 18.94 18.94 18.94 -
Feb 20, 2024 18.94 18.94 18.94 18.94 18.94 100
Feb 16, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 15, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 14, 2024 18.50 18.50 18.50 18.50 18.50 151
Feb 13, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 12, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 9, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 8, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 7, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 6, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 5, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 2, 2024 18.50 18.50 18.50 18.50 18.50 -
Feb 1, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 31, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 30, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 29, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 26, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 25, 2024 18.50 18.50 18.50 18.50 18.50 466
Jan 24, 2024 18.50 18.50 18.50 18.50 18.50 -
Jan 23, 2024 18.50 18.50 18.50 18.50 18.50 120
Jan 22, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 19, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 18, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 17, 2024 18.56 18.56 18.56 18.56 18.56 -
Jan 16, 2024 18.56 18.56 18.56 18.56 18.56 325
Jan 12, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 11, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 10, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 9, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 8, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 5, 2024 19.93 19.93 19.93 19.93 19.93 -
Jan 4, 2024 19.93 19.93 19.93 19.93 19.93 100
Jan 3, 2024 20.44 20.44 20.44 20.44 20.44 -
Jan 2, 2024 20.44 20.44 20.44 20.44 20.44 -
Dec 29, 2023 20.44 20.44 20.44 20.44 20.44 -
Dec 28, 2023 20.44 20.44 20.44 20.44 20.44 468
Dec 27, 2023 20.17 20.17 20.17 20.17 20.17 -
Dec 26, 2023 20.17 20.17 20.17 20.17 20.17 -
Dec 22, 2023 20.17 20.17 20.17 20.17 20.17 200
Dec 21, 2023 19.42 19.42 19.42 19.42 19.42 -
Dec 20, 2023 19.42 19.42 19.42 19.42 19.42 -
Dec 19, 2023 19.42 19.42 19.42 19.42 19.42 500
Dec 18, 2023 19.91 19.91 19.91 19.91 19.91 275
Dec 15, 2023 19.76 19.76 19.76 19.76 19.76 120
Dec 14, 2023 18.49 18.49 18.49 18.49 18.49 -
Dec 13, 2023 18.49 18.49 18.49 18.49 18.49 -
Dec 12, 2023 18.75 18.75 18.49 18.49 18.49 400
Dec 11, 2023 18.67 18.67 18.67 18.67 18.67 -
Dec 8, 2023 18.67 18.67 18.67 18.67 18.67 100
Dec 7, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 6, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 5, 2023 18.15 18.15 18.15 18.15 18.15 -
Dec 4, 2023 18.15 18.15 18.15 18.15 18.15 200
Dec 1, 2023 18.05 18.05 18.05 18.05 18.05 -
Nov 30, 2023 18.21 18.21 18.05 18.05 18.05 518
Nov 29, 2023 19.00 19.00 19.00 19.00 19.00 -
Nov 28, 2023 19.00 19.00 19.00 19.00 19.00 -
Nov 27, 2023 19.00 19.00 19.00 19.00 19.00 -
Nov 24, 2023 19.00 19.00 19.00 19.00 19.00 100
Nov 22, 2023 20.20 20.20 20.20 20.20 20.20 -
Nov 21, 2023 20.20 20.20 20.20 20.20 20.20 -
Nov 20, 2023 20.20 20.20 20.20 20.20 20.20 100
Nov 17, 2023 20.19 20.19 20.19 20.19 20.19 190
Nov 16, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 15, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 14, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 13, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 10, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 9, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 8, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 7, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 6, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 3, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 2, 2023 16.90 16.90 16.90 16.90 16.90 -
Nov 1, 2023 16.90 16.90 16.90 16.90 16.90 -
Oct 31, 2023 16.90 16.90 16.90 16.90 16.90 -
Oct 30, 2023 16.90 16.90 16.90 16.90 16.90 -
Oct 27, 2023 16.90 16.90 16.90 16.90 16.90 -
Oct 26, 2023 16.90 16.90 16.90 16.90 16.90 -
Oct 25, 2023 17.00 17.00 16.90 16.90 16.90 500
Oct 24, 2023 17.16 17.16 17.16 17.16 17.16 -
Oct 23, 2023 17.16 17.16 17.16 17.16 17.16 150
Oct 20, 2023 17.68 17.68 17.68 17.68 17.68 300
Oct 19, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 18, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 17, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 16, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 13, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 12, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 11, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 10, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 9, 2023 17.88 17.88 17.88 17.88 17.88 -
Oct 6, 2023 17.88 17.88 17.88 17.88 17.88 250
Oct 5, 2023 18.50 18.50 18.50 18.50 18.50 -
Oct 4, 2023 18.50 18.50 18.50 18.50 18.50 -
Oct 3, 2023 18.50 18.50 18.50 18.50 18.50 -
Oct 2, 2023 18.50 18.50 18.50 18.50 18.50 -
Sep 29, 2023 18.50 18.50 18.50 18.50 18.50 -
Sep 28, 2023 18.50 18.50 18.50 18.50 18.50 -
Sep 27, 2023 18.50 18.50 18.50 18.50 18.50 -
Sep 26, 2023 18.50 18.50 18.50 18.50 18.50 -
Sep 25, 2023 18.50 18.50 18.50 18.50 18.50 151
Sep 22, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 21, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 20, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 19, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 18, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 15, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 14, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 13, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 12, 2023 18.60 18.60 18.60 18.60 18.60 150
Sep 11, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 8, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 7, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 6, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 5, 2023 18.60 18.60 18.60 18.60 18.60 -
Sep 1, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 31, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 30, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 29, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 28, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 25, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 24, 2023 18.60 18.60 18.60 18.60 18.60 -
Aug 23, 2023 18.60 18.60 18.60 18.60 18.60 561
Aug 22, 2023 19.00 19.00 19.00 19.00 19.00 300
Aug 21, 2023 19.00 19.00 19.00 19.00 19.00 -
Aug 18, 2023 19.00 19.00 19.00 19.00 19.00 -
Aug 17, 2023 19.00 19.00 19.00 19.00 19.00 -
Aug 16, 2023 19.00 19.00 19.00 19.00 19.00 300
Aug 15, 2023 19.91 19.91 19.91 19.91 19.91 103
Aug 14, 2023 19.25 19.25 19.25 19.25 19.25 235
Aug 11, 2023 20.00 20.00 20.00 20.00 20.00 -
Aug 10, 2023 20.57 20.57 20.00 20.00 20.00 6,200
Aug 9, 2023 20.55 20.55 20.55 20.55 20.55 -
Aug 8, 2023 20.55 20.55 20.55 20.55 20.55 -
Aug 7, 2023 20.55 20.55 20.55 20.55 20.55 -
Aug 4, 2023 20.55 20.55 20.55 20.55 20.55 1,000
Aug 3, 2023 19.52 19.52 19.52 19.52 19.52 333
Aug 2, 2023 19.73 19.73 19.73 19.73 19.73 329
Aug 1, 2023 19.93 19.93 19.93 19.93 19.93 100
Jul 31, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 28, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 27, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 26, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 25, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 24, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 21, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 20, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 19, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 18, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 17, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 14, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 13, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 12, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 11, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 10, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 7, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 6, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 5, 2023 18.24 18.24 18.24 18.24 18.24 -
Jul 3, 2023 18.24 18.24 18.24 18.24 18.24 -
Jun 30, 2023 18.24 18.24 18.24 18.24 18.24 -
Jun 29, 2023 18.24 18.24 18.24 18.24 18.24 1,422
Jun 28, 2023 18.90 18.90 18.90 18.90 18.90 250
Jun 27, 2023 17.65 17.65 17.65 17.65 17.65 -
Jun 26, 2023 17.65 17.65 17.65 17.65 17.65 200
Jun 23, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 22, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 21, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 20, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 16, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 15, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 14, 2023 19.38 19.38 19.38 19.38 19.38 -
Jun 13, 2023 19.38 19.38 19.38 19.38 19.38 180
Jun 12, 2023 18.55 18.55 18.55 18.55 18.55 425
Jun 9, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 8, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 7, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 6, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 5, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 2, 2023 21.10 21.10 21.10 21.10 21.10 -
Jun 1, 2023 1.17 Dividend
Jun 1, 2023 21.10 21.10 21.10 21.10 21.10 -
May 31, 2023 21.10 21.10 21.10 21.10 19.93 -
May 30, 2023 21.10 21.10 21.10 21.10 19.93 -
May 26, 2023 21.10 21.10 21.10 21.10 19.93 -
May 25, 2023 21.10 21.10 21.10 21.10 19.93 348
May 24, 2023 21.68 21.68 21.68 21.68 20.48 100
May 23, 2023 20.85 20.85 20.85 20.85 19.69 -
May 22, 2023 20.90 20.90 20.85 20.85 19.69 900
May 19, 2023 21.03 21.03 21.03 21.03 19.87 -
May 18, 2023 21.03 21.03 21.03 21.03 19.87 465
May 17, 2023 21.09 21.09 21.09 21.09 19.92 200
May 16, 2023 21.70 21.70 21.70 21.70 20.50 -
May 15, 2023 21.70 21.70 21.70 21.70 20.50 -
May 12, 2023 21.70 21.70 21.70 21.70 20.50 -
May 11, 2023 21.70 21.70 21.70 21.70 20.50 -
May 10, 2023 21.70 21.70 21.70 21.70 20.50 -
May 9, 2023 21.70 21.70 21.70 21.70 20.50 -
May 8, 2023 21.70 21.70 21.70 21.70 20.50 200
May 5, 2023 20.76 20.76 20.76 20.76 19.61 -
May 4, 2023 21.07 21.07 20.76 20.76 19.61 900
May 3, 2023 21.65 21.65 21.65 21.65 20.45 -
May 2, 2023 21.65 21.65 21.65 21.65 20.45 -
May 1, 2023 21.65 21.65 21.65 21.65 20.45 -
Apr 28, 2023 21.65 21.65 21.65 21.65 20.45 -
Apr 27, 2023 21.65 21.65 21.65 21.65 20.45 -