IOB - Delayed Quote EUR

Evonik Industries AG (0QDS.IL)

Compare
17.74
+0.08
+(0.47%)
At close: 5:13:16 PM GMT
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202517.7217.8417.7017.7417.74112,317
Jan 22, 202517.7617.9717.6417.6617.661,104,910
Jan 21, 202517.5717.8317.5517.6417.6470,784
Jan 20, 202517.2917.6817.1717.5317.5371,898
Jan 17, 202517.3017.4617.2217.3317.33242,898
Jan 16, 202517.2517.3017.1317.1917.19384,023
Jan 15, 202516.6517.2216.6617.0017.0043,139
Jan 14, 202516.7916.7816.5116.6516.65112,826
Jan 13, 202516.3216.6516.3216.4316.43118,377
Jan 10, 202516.6416.5816.3216.5416.54184,696
Jan 9, 202516.5816.5816.4716.5116.51490,250
Jan 8, 202516.6716.7216.4416.5416.54306,089
Jan 7, 202516.7216.7916.5816.6916.69203,778
Jan 6, 202516.5716.8716.4216.7916.79177,320
Jan 3, 202516.7016.7316.5216.6416.6421,337
Jan 2, 202516.7717.0116.5816.7916.7938,861
Dec 31, 202416.6616.6616.6616.6616.66-
Dec 30, 202416.6416.8316.6316.6616.6652,144
Dec 27, 202416.4516.7516.4316.6616.6637,919
Dec 24, 202416.4516.4516.4516.4516.45-
Dec 23, 202416.4316.5016.3116.4516.4555,055
Dec 20, 202416.2716.4516.1716.3416.34214,768
Dec 19, 202416.5516.6316.3316.4916.4985,322
Dec 18, 202416.8416.8616.6716.7516.7559,327
Dec 17, 202416.8317.0516.8017.0217.02638,152
Dec 16, 202417.3517.4516.9117.0217.0273,050
Dec 13, 202417.6817.6917.2317.3917.391,170,104
Dec 12, 202417.5917.8117.5817.7117.71112,208
Dec 11, 202417.6217.7717.6017.7217.72189,571
Dec 10, 202417.8617.9717.7317.8417.8448,306
Dec 9, 202417.8418.0217.8317.8917.89115,136
Dec 6, 202417.9818.0317.6817.9017.9092,784
Dec 5, 202417.6917.9717.6717.8917.89175,523
Dec 4, 202417.5817.7517.5617.5917.59690,871
Dec 3, 202417.4417.6017.4317.5017.50104,921
Dec 2, 202417.3817.4317.2517.3517.3553,796
Nov 29, 202417.3217.4217.2617.3017.3042,145
Nov 28, 202417.4317.4517.2617.3317.33144,028
Nov 27, 202417.3117.4017.2817.3317.331,093,662
Nov 26, 202417.5817.6717.2817.5117.51614,655
Nov 25, 202417.6717.8017.3817.6517.65711,718
Nov 22, 202417.4317.6417.3517.5617.5682,967
Nov 21, 202417.4417.4017.2717.3017.3027,532
Nov 20, 202417.5617.5817.3817.5217.52125,727
Nov 19, 202417.6317.7217.3617.4817.48996,890
Nov 18, 202417.9917.9917.6617.7617.7626,937
Nov 15, 202417.6517.8917.6317.8217.8231,769
Nov 14, 202417.5617.7917.4017.6017.60132,452
Nov 13, 202417.6617.9217.4717.4517.45500,765
Nov 12, 202418.3018.4017.8818.1218.12635,596
Nov 11, 202418.4418.6518.3218.4818.48532,092
Nov 8, 202418.9018.8918.3218.4718.4742,282
Nov 7, 202418.6618.8418.5018.6518.6572,963
Nov 6, 202419.6719.9018.6718.9518.95431,391
Nov 5, 202419.9320.1619.9219.9619.96601,476
Nov 4, 202420.2520.2820.0020.1520.1599,203
Nov 1, 202420.2520.2920.1820.2020.2056,281
Oct 31, 202420.0320.2420.0120.1920.19178,137
Oct 30, 202420.2020.3220.1020.1120.11481,243
Oct 29, 202420.5320.5420.2120.2120.21539,070
Oct 28, 202420.6820.7220.4920.5520.5564,089
Oct 25, 202420.5020.6020.4620.4620.4699,694
Oct 24, 202420.6420.8020.4620.6420.6493,414
Oct 23, 202420.6520.7620.6220.6120.61658,258
Oct 22, 202420.8320.8620.5620.5920.59402,732
Oct 21, 202421.0021.1120.7420.9120.91879,845
Oct 18, 202421.1721.2521.0621.2321.23318,206
Oct 17, 202421.0721.2720.9421.1521.15230,627
Oct 16, 202420.7821.1120.7820.9520.9546,324
Oct 15, 202420.9921.0020.6520.6920.69100,213
Oct 14, 202421.0621.0820.9320.9120.91823,850
Oct 11, 202421.0921.0720.9621.0221.02172,474
Oct 10, 202421.1621.2320.9621.0621.0650,849
Oct 9, 202420.9921.2120.9521.1721.17474,781
Oct 8, 202421.0821.0920.8421.0621.0694,083
Oct 7, 202421.1421.1720.9821.0821.0822,938
Oct 4, 202420.9121.1420.8320.9920.9993,082
Oct 3, 202421.0821.1320.9121.0221.02191,216
Oct 2, 202421.1721.1820.8921.1121.11329,701
Oct 1, 202421.0821.2520.9521.0821.0886,922
Sep 30, 202421.0821.1520.9120.9820.98115,101
Sep 27, 202420.7821.2420.7621.1121.11241,263
Sep 26, 202420.6620.7720.3420.6520.65127,655
Sep 25, 202420.2320.5420.2320.5020.50260,237
Sep 24, 202420.5520.6120.1320.1820.181,700,824
Sep 23, 202420.3220.3820.2420.2520.2551,034
Sep 20, 202420.7220.8120.3120.4120.41532,623
Sep 19, 202420.6120.8820.5020.8020.80147,435
Sep 18, 202420.4720.5920.4120.4720.4757,125
Sep 17, 202420.0720.6620.0420.3920.39161,242
Sep 16, 202419.9220.1219.8519.8519.8526,100
Sep 13, 202419.8420.0619.8319.9219.92194,986
Sep 12, 202419.7419.9219.7119.8119.81773,077
Sep 11, 202419.7819.7919.5919.7519.7595,518
Sep 10, 202419.6519.7419.5819.6419.6418,589
Sep 9, 202419.7319.8619.7219.7819.7828,833
Sep 6, 202419.7219.8319.5619.7619.7685,520
Sep 5, 202419.8319.9619.6419.8919.89409,153
Sep 4, 202419.4719.8519.4619.7719.77333,478
Sep 3, 202420.0720.2119.7019.6919.69122,638
Sep 2, 202420.0420.1119.8820.0320.0330,336
Aug 30, 202419.8920.0719.8920.0020.0071,654
Aug 29, 202419.9319.9819.8719.9419.9479,164
Aug 28, 202419.7019.7919.6019.7519.75101,450
Aug 27, 202419.6619.7819.6419.7119.7138,540
Aug 23, 202419.4119.6319.3619.4719.4754,803
Aug 22, 202419.2719.4219.2219.3219.321,104,643
Aug 21, 202419.2319.3219.1619.2719.27398,371
Aug 20, 202419.2819.3919.1719.3119.31915,581
Aug 19, 202419.3519.3519.1819.2519.25106,985
Aug 16, 202418.8019.2718.7518.9718.97255,158
Aug 15, 202418.4218.7518.3318.6318.63363,386
Aug 14, 202418.3118.4218.2318.3718.372,808,038
Aug 13, 202418.1518.2718.0118.0918.091,783,165
Aug 12, 202418.0818.1117.9518.1118.111,585,753
Aug 9, 202418.1918.2417.9818.1618.16262,210
Aug 8, 202418.3118.3917.9518.0518.0562,141
Aug 7, 202418.3718.4718.3218.3318.33170,222
Aug 6, 202418.7418.7718.1018.2018.20408,366
Aug 5, 202418.5218.9518.2118.6018.60175,115
Aug 2, 202419.0519.2118.9619.1219.12140,386
Aug 1, 202419.1419.4418.7819.2619.2681,404
Jul 31, 202418.9419.0618.7618.9418.94132,824
Jul 30, 202418.8419.0018.8019.0119.01143,459
Jul 29, 202418.9718.9918.7818.7818.7893,568
Jul 26, 202418.9718.9218.7818.8218.8248,481
Jul 25, 202418.7919.0018.6918.7818.78966,908
Jul 24, 202418.7818.9518.8018.9018.9061,257
Jul 23, 202418.9618.9518.7518.8618.861,445,881
Jul 22, 202418.8519.0318.8519.0119.01197,397
Jul 19, 202418.9819.4218.7618.9818.98143,553
Jul 18, 202419.2719.2819.1319.1719.17493,935
Jul 17, 202419.0219.3318.9119.1119.11585,477
Jul 16, 202418.6419.0718.6118.7718.7767,281
Jul 15, 202418.8619.1118.4818.6418.64165,602
Jul 12, 202419.0019.1418.7618.9418.94235,347
Jul 11, 202419.0319.1718.8018.8918.89255,855
Jul 10, 202419.2419.3418.9219.0319.03108,123
Jul 9, 202419.2519.5019.0619.1919.19415,836
Jul 8, 202419.2719.4219.1619.2319.23783,452
Jul 5, 202419.4919.5819.1819.5019.50654,864
Jul 4, 202419.3119.5319.0919.2419.2457,756
Jul 3, 202418.9119.3218.7319.2319.23116,555
Jul 2, 202418.8619.0018.6718.7118.71139,905
Jul 1, 202419.2119.3118.8918.9818.98385,095
Jun 28, 202419.3419.4219.0519.2119.21157,003
Jun 27, 202419.0319.3318.9219.0819.08133,586
Jun 26, 202419.1419.2318.9119.0319.03267,915
Jun 25, 202419.0519.1118.9519.0819.08124,669
Jun 24, 202418.9919.4718.8619.0919.09449,600
Jun 21, 202419.3419.3318.8418.8918.89135,110
Jun 20, 202419.2019.3919.0819.3719.373,554,981
Jun 19, 202418.9419.1918.9419.1819.18170,074
Jun 18, 202418.8118.9518.7218.8918.8976,560
Jun 17, 202418.2818.5118.2118.2518.251,298,589
Jun 14, 202418.7418.7218.1918.3518.35419,697
Jun 13, 202418.9818.9918.6318.7818.78756,305
Jun 12, 202418.8419.0918.7018.8618.863,687,361
Jun 11, 202418.5718.8318.4618.6018.60339,243
Jun 10, 202418.3618.5318.2618.3118.31962,257
Jun 7, 202418.6318.7418.2818.4818.48119,791
Jun 6, 202418.7318.8218.5018.6418.64183,076
Jun 5, 2024 1.17 Dividend
Jun 5, 202418.8018.8518.5718.7418.74113,402
Jun 4, 202419.9520.0019.6519.6218.4512,749,635
Jun 3, 202420.3420.4419.8920.0218.831,264,583
May 31, 202420.2520.3820.0120.1118.9190,005
May 30, 202420.0120.2119.8819.9918.7980,259
May 29, 202420.2220.4419.9020.0018.811,403,127
May 28, 202420.3520.4720.1620.3519.1472,496
May 24, 202420.1020.3319.9520.2819.072,146,383
May 23, 202420.1620.3220.0120.2319.021,425,410
May 22, 202420.2320.3520.0020.1418.94622,982
May 21, 202420.1720.4120.0520.2019.001,826,622
May 20, 202420.2920.4020.0120.3819.171,074,776
May 17, 202420.2820.3020.1020.1918.9850,748
May 16, 202419.8620.2419.7219.9818.79855,708
May 15, 202420.7720.9520.5720.9119.66161,585
May 14, 202420.7320.8120.5320.7519.5155,910
May 13, 202420.4120.7120.1420.5019.28479,856
May 10, 202420.5020.6720.2420.3719.1640,176
May 9, 202420.4620.8619.9920.4219.20248,326
May 8, 202420.4720.7720.2420.2819.0857,750
May 7, 202419.9620.3919.9020.2519.04114,077
May 3, 202419.6320.0019.5019.7718.5933,564
May 2, 202419.5219.7419.4019.5618.3928,875
May 1, 202419.5419.5419.5419.5218.364,760
Apr 30, 202419.38599.0018.9419.5218.361,427,506
Apr 29, 202419.1919.3519.1719.2318.08656,362
Apr 26, 202419.1319.1818.8918.9117.78359,878
Apr 25, 202419.1419.2218.9119.1518.012,985,811
Apr 24, 202419.1519.3719.0619.2718.12953,165
Apr 23, 202419.4719.5919.1519.2218.07223,649
Apr 22, 202419.4219.7819.0719.4618.30206,782
Apr 19, 202419.2019.3219.1019.1918.0430,829
Apr 18, 202419.4919.6019.1619.2318.08285,693
Apr 17, 202419.0919.4218.5119.3718.212,045,823
Apr 16, 202418.7819.2518.5819.0817.94324,940
Apr 15, 202418.9119.1418.7619.0317.901,613,478
Apr 12, 202419.1119.1718.8219.0117.88411,778
Apr 11, 202419.2619.2918.8319.0917.96138,280
Apr 10, 202419.3619.4819.0018.9817.85118,236
Apr 9, 202419.2719.4419.1819.2618.12389,700
Apr 8, 202419.1619.3318.7519.1818.03346,255
Apr 5, 202418.8919.2418.8119.0117.88458,047
Apr 4, 202419.1019.2818.9919.1718.03874,642
Apr 3, 202418.4119.1118.4018.8617.74579,883
Apr 2, 202418.3918.5818.2218.4717.36375,028
Mar 28, 202418.4718.4718.1918.3917.30683,352
Mar 27, 202418.1218.4817.9718.3017.20111,307
Mar 26, 202418.0518.2317.9218.1717.08279,489
Mar 25, 202417.9418.0917.8217.9516.882,802,205
Mar 22, 202417.7617.9917.7517.7716.71793,342
Mar 21, 202417.6717.8117.4317.6016.55243,574
Mar 20, 202417.4717.6517.4317.5416.501,114,873
Mar 19, 202417.0317.5716.9217.5016.452,505,918
Mar 18, 202417.1117.2516.9217.0716.051,479,408
Mar 15, 202417.0117.1516.9217.0716.052,072,311
Mar 14, 202417.0117.0816.8816.9915.97525,783
Mar 13, 202417.2817.4017.0017.1116.09573,670
Mar 12, 202417.0517.2916.8717.2716.24181,726
Mar 11, 202417.0017.2116.8416.9415.931,042,724
Mar 8, 202417.0417.2016.9217.1716.15204,066
Mar 7, 202416.9017.2316.7717.2016.17428,409
Mar 6, 202417.2317.4416.9817.0516.03541,133
Mar 5, 202417.0317.3216.9217.1416.12378,616
Mar 4, 202417.8117.9416.9217.1616.141,186,185
Mar 1, 202417.1517.2716.9517.1516.13959,934
Feb 29, 202417.0617.1816.8316.9215.91196,823
Feb 28, 202417.1717.2816.9716.9615.95128,816
Feb 27, 202416.9917.2416.8717.1416.12125,720
Feb 26, 202417.2717.4116.9817.0116.00207,901
Feb 23, 202417.4317.6017.2517.4316.40531,361
Feb 22, 202417.4717.6017.2817.5116.46153,637
Feb 21, 202417.3717.4717.2517.3516.31721,541
Feb 20, 202417.1517.4516.9917.4616.42157,337
Feb 19, 202417.3317.4517.0717.1416.122,381,182
Feb 16, 202417.3417.4817.1117.3316.30709,487
Feb 15, 202417.1417.3217.0017.2416.21101,115
Feb 14, 202417.3617.4017.0517.1116.09244,023
Feb 13, 202417.2517.4017.0717.1016.08323,821
Feb 12, 202416.9917.2716.9717.1916.16317,093
Feb 9, 202417.3117.4816.9217.1116.09872,406
Feb 8, 202417.5617.6817.3717.5816.531,608,790
Feb 7, 202417.5617.8217.4417.6416.58298,237
Feb 6, 202417.5017.6317.2417.4116.37901,651
Feb 5, 202417.2717.5017.2217.4016.36369,526
Feb 2, 202417.2017.4717.0717.3616.322,474,796
Feb 1, 202417.0517.2516.9317.0516.031,189,150
Jan 31, 202417.2117.3217.0817.1816.1677,011
Jan 30, 202417.3417.4717.0617.1816.15612,911
Jan 29, 202417.2717.5017.1817.2616.24469,869
Jan 26, 202417.1817.5017.1517.3316.3091,614
Jan 25, 202417.0217.2216.8617.2216.19145,923
Jan 24, 202416.9117.0416.7416.9115.901,617,056
Jan 23, 202416.9316.9616.7216.9115.90225,914