Evonik Industries AG (EVK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:18AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 18.26 | 18.33 | 18.25 | 18.33 | 18.33 | 117 |
| 14 Jun 2024 | 18.69 | 18.69 | 18.16 | 18.18 | 18.18 | 2,747 |
| 13 Jun 2024 | 18.92 | 18.92 | 18.67 | 18.75 | 18.75 | 820 |
| 12 Jun 2024 | 18.77 | 19.05 | 18.77 | 19.05 | 19.05 | 280 |
| 11 Jun 2024 | 18.47 | 18.84 | 18.47 | 18.84 | 18.84 | 2,534 |
| 10 Jun 2024 | 18.35 | 18.48 | 18.31 | 18.48 | 18.48 | 2,025 |
| 07 Jun 2024 | 18.65 | 18.68 | 18.33 | 18.40 | 18.40 | 2,329 |
| 06 Jun 2024 | 18.69 | 18.72 | 18.50 | 18.55 | 18.55 | 3,725 |
| 05 Jun 2024 | 18.73 | 18.88 | 18.60 | 18.74 | 18.74 | 5,056 |
| 05 Jun 2024 | 1.17 Dividend | |||||
| 04 Jun 2024 | 19.92 | 19.97 | 19.75 | 19.78 | 18.61 | 517 |
| 03 Jun 2024 | 20.27 | 20.30 | 19.92 | 19.97 | 18.78 | 3,940 |
| 31 May 2024 | 20.24 | 20.24 | 20.02 | 20.20 | 19.01 | 2,412 |
| 30 May 2024 | 20.01 | 20.24 | 19.92 | 20.24 | 19.04 | 1,222 |
| 29 May 2024 | 20.17 | 20.17 | 19.97 | 20.14 | 18.95 | 3,230 |
| 28 May 2024 | 20.47 | 20.47 | 20.22 | 20.24 | 19.04 | 4,031 |
| 27 May 2024 | 20.25 | 20.28 | 20.21 | 20.24 | 19.04 | 2,640 |
| 24 May 2024 | 20.10 | 20.27 | 20.01 | 20.21 | 19.01 | 2,538 |
| 23 May 2024 | 20.10 | 20.30 | 20.10 | 20.19 | 19.00 | 1,810 |
| 22 May 2024 | 20.20 | 20.25 | 20.03 | 20.18 | 18.99 | 1,819 |
| 21 May 2024 | 20.25 | 20.26 | 20.19 | 20.26 | 19.06 | 2,709 |
| 20 May 2024 | 20.22 | 20.38 | 20.22 | 20.25 | 19.05 | 400 |
| 17 May 2024 | 20.37 | 20.37 | 20.15 | 20.22 | 19.02 | 1,911 |
| 16 May 2024 | 20.41 | 20.41 | 19.87 | 20.30 | 19.10 | 15,683 |
| 15 May 2024 | 20.71 | 20.95 | 19.97 | 20.18 | 18.99 | 16,958 |
| 14 May 2024 | 20.56 | 20.84 | 20.56 | 20.72 | 19.49 | 826 |
| 13 May 2024 | 20.33 | 20.68 | 20.31 | 20.68 | 19.46 | 2,670 |
| 10 May 2024 | 20.42 | 20.49 | 20.29 | 20.33 | 19.13 | 3,745 |
| 09 May 2024 | 20.32 | 20.44 | 20.32 | 20.44 | 19.23 | - |
| 08 May 2024 | 20.33 | 20.71 | 20.33 | 20.36 | 19.16 | 6,495 |
| 07 May 2024 | 19.95 | 20.32 | 19.95 | 20.26 | 19.06 | 1,594 |
| 06 May 2024 | 19.60 | 19.98 | 19.60 | 19.95 | 18.77 | 3,854 |
| 03 May 2024 | 19.68 | 19.89 | 19.63 | 19.81 | 18.64 | 1,830 |
| 02 May 2024 | 19.53 | 19.72 | 19.42 | 19.56 | 18.40 | 3,571 |
| 30 Apr 2024 | 19.38 | 19.50 | 19.24 | 19.49 | 18.33 | 1,021 |
| 29 Apr 2024 | 19.20 | 19.36 | 19.16 | 19.36 | 18.22 | 795 |
| 26 Apr 2024 | 19.16 | 19.16 | 19.02 | 19.14 | 18.00 | 1,378 |
| 25 Apr 2024 | 19.06 | 19.17 | 18.93 | 18.98 | 17.85 | 630 |
| 24 Apr 2024 | 19.17 | 19.35 | 19.08 | 19.09 | 17.96 | 50 |
| 23 Apr 2024 | 19.53 | 19.53 | 19.20 | 19.20 | 18.06 | 700 |
| 22 Apr 2024 | 19.35 | 19.45 | 19.17 | 19.45 | 18.30 | 13,082 |
| 19 Apr 2024 | 19.01 | 19.25 | 19.01 | 19.25 | 18.11 | 1,150 |
| 18 Apr 2024 | 19.34 | 19.42 | 19.24 | 19.33 | 18.18 | 285 |
| 17 Apr 2024 | 19.09 | 19.35 | 19.09 | 19.32 | 18.18 | 50 |
| 16 Apr 2024 | 18.80 | 19.22 | 18.67 | 19.10 | 17.97 | 571 |
| 15 Apr 2024 | 18.84 | 18.98 | 18.84 | 18.96 | 17.84 | 890 |
| 12 Apr 2024 | 18.99 | 19.08 | 18.90 | 18.92 | 17.80 | 2,055 |
| 11 Apr 2024 | 19.14 | 19.18 | 18.95 | 18.95 | 17.83 | 10,134 |
| 10 Apr 2024 | 19.21 | 19.35 | 19.05 | 19.14 | 18.01 | 804 |
| 09 Apr 2024 | 19.23 | 19.37 | 19.22 | 19.32 | 18.18 | 1,652 |
| 08 Apr 2024 | 19.30 | 19.34 | 19.13 | 19.17 | 18.04 | 2,060 |
| 05 Apr 2024 | 18.67 | 19.04 | 18.41 | 18.88 | 17.76 | 1,810 |
| 04 Apr 2024 | 18.96 | 19.25 | 18.50 | 18.50 | 17.41 | 3,544 |
| 03 Apr 2024 | 18.44 | 19.12 | 18.32 | 19.02 | 17.90 | 2,197 |
| 02 Apr 2024 | 18.33 | 18.53 | 18.33 | 18.44 | 17.35 | 475 |
| 28 Mar 2024 | 18.38 | 18.48 | 18.30 | 18.40 | 17.31 | 929 |
| 27 Mar 2024 | 18.10 | 18.42 | 18.04 | 18.40 | 17.31 | 2,802 |
| 26 Mar 2024 | 18.10 | 18.23 | 17.99 | 18.08 | 17.01 | 810 |
| 25 Mar 2024 | 17.95 | 18.14 | 17.88 | 18.14 | 17.06 | 1,925 |
| 22 Mar 2024 | 17.75 | 17.96 | 17.75 | 17.96 | 16.90 | 710 |
| 21 Mar 2024 | 17.60 | 17.80 | 17.58 | 17.80 | 16.74 | 5,020 |
| 20 Mar 2024 | 17.41 | 17.63 | 17.41 | 17.63 | 16.58 | 2,257 |
| 19 Mar 2024 | 17.00 | 17.49 | 17.00 | 17.49 | 16.45 | 810 |
| 18 Mar 2024 | 17.13 | 17.13 | 16.94 | 17.09 | 16.08 | 2,973 |
| 15 Mar 2024 | 16.95 | 17.09 | 16.95 | 17.01 | 16.00 | 1,409 |
| 14 Mar 2024 | 17.08 | 17.19 | 16.88 | 17.05 | 16.04 | 4,590 |
| 13 Mar 2024 | 17.17 | 17.28 | 17.00 | 17.14 | 16.13 | 904 |
| 12 Mar 2024 | 17.08 | 17.24 | 17.00 | 17.24 | 16.22 | 1,189 |
| 11 Mar 2024 | 17.13 | 17.13 | 16.88 | 17.05 | 16.04 | 1,220 |
| 08 Mar 2024 | 17.10 | 17.10 | 17.05 | 17.06 | 16.05 | 600 |
| 07 Mar 2024 | 17.00 | 17.15 | 16.84 | 17.15 | 16.13 | 4,540 |
| 06 Mar 2024 | 17.26 | 17.35 | 17.02 | 17.05 | 16.04 | 2,065 |
| 05 Mar 2024 | 17.14 | 17.30 | 17.00 | 17.30 | 16.27 | 5,950 |
| 04 Mar 2024 | 17.33 | 17.64 | 16.95 | 17.26 | 16.24 | 2,154 |
| 01 Mar 2024 | 17.07 | 17.25 | 17.07 | 17.25 | 16.23 | 1,033 |
| 29 Feb 2024 | 16.99 | 17.08 | 16.83 | 16.99 | 15.98 | 3,606 |
| 28 Feb 2024 | 17.13 | 17.13 | 17.03 | 17.06 | 16.05 | 415 |
| 27 Feb 2024 | 17.00 | 17.18 | 17.00 | 17.16 | 16.14 | 1,182 |
| 26 Feb 2024 | 17.36 | 17.36 | 16.97 | 16.97 | 15.96 | 4,212 |
| 23 Feb 2024 | 17.31 | 17.52 | 17.28 | 17.31 | 16.29 | 1,124 |
| 22 Feb 2024 | 17.45 | 17.49 | 17.31 | 17.31 | 16.28 | 1,250 |
| 21 Feb 2024 | 17.29 | 17.40 | 17.29 | 17.40 | 16.37 | 956 |
| 20 Feb 2024 | 17.06 | 17.38 | 17.06 | 17.38 | 16.35 | 58 |
| 19 Feb 2024 | 17.25 | 17.25 | 17.14 | 17.14 | 16.12 | - |
| 16 Feb 2024 | 17.19 | 17.44 | 17.19 | 17.42 | 16.39 | 360 |
| 15 Feb 2024 | 17.08 | 17.23 | 17.08 | 17.21 | 16.19 | 2,782 |
| 14 Feb 2024 | 17.12 | 17.28 | 17.12 | 17.14 | 16.12 | 50 |
| 13 Feb 2024 | 17.15 | 17.39 | 17.07 | 17.14 | 16.13 | 1,377 |
| 12 Feb 2024 | 16.91 | 17.25 | 16.91 | 17.25 | 16.23 | 130 |
| 09 Feb 2024 | 17.30 | 17.34 | 16.95 | 16.99 | 15.99 | 1,204 |
| 08 Feb 2024 | 17.52 | 17.63 | 17.40 | 17.40 | 16.37 | 315 |
| 07 Feb 2024 | 17.57 | 17.68 | 17.55 | 17.66 | 16.61 | 1,980 |
| 06 Feb 2024 | 17.33 | 17.57 | 17.33 | 17.57 | 16.53 | - |
| 05 Feb 2024 | 17.30 | 17.48 | 17.25 | 17.32 | 16.29 | 1,200 |
| 02 Feb 2024 | 17.14 | 17.31 | 17.14 | 17.26 | 16.24 | 713 |
| 01 Feb 2024 | 17.00 | 17.18 | 16.97 | 17.18 | 16.17 | 604 |
| 31 Jan 2024 | 17.19 | 17.19 | 17.10 | 17.15 | 16.14 | 852 |
| 30 Jan 2024 | 17.48 | 17.48 | 17.15 | 17.15 | 16.14 | 5,778 |
| 29 Jan 2024 | 17.30 | 17.30 | 17.17 | 17.25 | 16.23 | 808 |
| 26 Jan 2024 | 17.10 | 17.38 | 17.10 | 17.38 | 16.35 | 1,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.