Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Evonik Industries AG (EVK.BE)

19.79
+0.20
+(1.02%)
As of 8:02:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202519.7919.7919.7919.7919.79-
Apr 29, 202519.5919.5919.5919.5919.59-
Apr 28, 202519.4419.4419.4419.4419.44-
Apr 25, 202519.1119.1119.1119.1119.11-
Apr 24, 202519.2119.2119.2119.2119.21-
Apr 23, 202519.2819.2819.2819.2819.28-
Apr 22, 202518.5718.8818.5718.8818.8820
Apr 17, 202518.6018.6018.6018.6018.60-
Apr 16, 202518.6518.7418.6518.7418.74100
Apr 15, 202518.5018.9518.5018.9518.95300
Apr 14, 202518.2118.2118.2118.2118.21-
Apr 11, 202518.0718.0718.0718.0718.07-
Apr 10, 202519.0619.0619.0619.0619.06-
Apr 9, 202517.6219.5017.6219.5019.50200
Apr 8, 202518.2718.2718.2718.2718.27-
Apr 7, 202517.4918.2017.4917.9317.93400
Apr 4, 202519.2319.2319.2319.2319.23-
Apr 3, 202519.4619.7319.3319.3319.33675
Apr 2, 202519.8520.0719.8520.0720.07200
Apr 1, 202520.0020.0019.8619.8619.86200
Mar 31, 202519.8119.8119.8119.8119.81-
Mar 28, 202520.3620.3620.3620.3620.36-
Mar 27, 202520.4520.4520.4520.4520.45-
Mar 26, 202521.0021.0020.8020.8020.8050
Mar 25, 202520.8420.8420.8420.8420.84-
Mar 24, 202521.1521.1521.1521.1521.15-
Mar 21, 202521.3321.3321.3321.3321.33-
Mar 20, 202521.8321.8321.8321.8321.83-
Mar 19, 202522.0922.0922.0922.0922.09-
Mar 18, 202521.8322.3621.8322.3622.36226
Mar 17, 202521.8321.8321.8321.8321.83-
Mar 14, 202521.1521.8121.1521.8121.81189
Mar 13, 202521.0021.0021.0021.0021.00-
Mar 12, 202521.1321.1521.1321.1521.15450
Mar 11, 202521.3521.3521.3521.3521.35-
Mar 10, 202521.7821.7821.1121.1521.15369
Mar 7, 202521.7121.7121.5021.5021.5075
Mar 6, 202521.2922.1121.2922.1122.1182
Mar 5, 202519.3820.6019.3820.4720.473,303
Mar 4, 202519.1519.1518.8818.8818.88152
Mar 3, 202519.2419.2419.2419.2419.24120
Feb 28, 202518.8819.1818.8819.1819.18300
Feb 27, 202519.4519.4519.4519.4519.45-
Feb 26, 202519.4619.4619.4619.4619.46-
Feb 25, 202519.0719.0719.0719.0719.07-
Feb 24, 202519.0419.2619.0419.2619.26180
Feb 21, 202518.6818.6818.6818.6818.68-
Feb 20, 202518.7418.7418.7418.7418.74-
Feb 19, 202519.4219.4219.4219.4219.42-
Feb 18, 202519.6419.6419.6419.6419.6442
Feb 17, 202519.7019.7019.6619.6619.66300
Feb 14, 202519.6919.6919.6919.6919.69-
Feb 13, 202519.3119.3119.3119.3119.31-
Feb 12, 202519.0419.0419.0419.0419.04-
Feb 11, 202518.9918.9918.9918.9918.99-
Feb 10, 202518.9318.9318.9318.9318.93-
Feb 7, 202518.9418.9418.9418.9418.94-
Feb 6, 202518.3118.3118.3118.3118.31-
Feb 5, 202517.9218.0517.9218.0518.05100
Feb 4, 202517.9618.0017.9618.0018.00250
Feb 3, 202518.0018.0018.0018.0018.0050
Jan 31, 202518.2418.2418.0818.0818.0810
Jan 30, 202518.0018.0018.0018.0018.00-
Jan 29, 202518.1218.1218.1218.1218.12-
Jan 28, 202518.0818.0818.0818.0818.08-
Jan 27, 202517.6817.6817.6817.6817.68-
Jan 24, 202517.7717.7717.7717.7717.77-
Jan 23, 202517.6817.6817.6817.6817.68-
Jan 22, 202517.7017.7017.7017.7017.70-
Jan 21, 202517.5517.8017.5517.6417.64103
Jan 20, 202517.2517.2517.2517.2517.25-
Jan 17, 202517.2117.3317.2117.2917.29160
Jan 16, 202517.1517.1517.1517.1517.15-
Jan 15, 202516.5116.5116.5116.5116.51-
Jan 14, 202516.6316.6316.6316.6316.63-
Jan 13, 202516.1816.3416.1816.3416.341,000
Jan 10, 202516.5016.6216.5016.6216.62500
Jan 9, 202516.5616.5616.5616.5616.56-
Jan 8, 202516.5116.6016.5116.6016.60200
Jan 7, 202516.6516.6816.6516.6816.6875
Jan 6, 202516.5516.5516.5416.5416.5480
Jan 3, 202516.6716.6716.6716.6716.67-
Jan 2, 202516.7816.7816.7816.7816.78-
Dec 30, 202416.7016.7016.7016.7016.70-
Dec 27, 202416.4116.7616.4116.7616.7682
Dec 23, 202416.5316.5316.5316.5316.5375
Dec 20, 202416.3316.5216.2016.5216.52316
Dec 19, 202416.4316.4316.4316.4316.43-
Dec 18, 202416.9316.9316.7216.7216.72200
Dec 17, 202417.0117.0116.9416.9816.981,150
Dec 16, 202417.4317.4317.4317.4317.43100
Dec 13, 202417.5817.5817.5017.5017.50100
Dec 12, 202417.5817.6517.5817.6517.65100
Dec 11, 202417.7517.7517.7517.7517.75-
Dec 10, 202417.8317.8317.8317.8317.83-
Dec 9, 202417.8617.8617.8617.8617.86-
Dec 6, 202417.8817.8817.8817.8817.88-
Dec 5, 202417.6517.9817.6517.9817.98125
Dec 4, 202417.5217.5217.5217.5217.52-
Dec 3, 202417.3617.6017.3617.6017.60200
Dec 2, 202417.2317.2317.2317.2317.23-
Nov 29, 202417.2817.2817.2817.2817.28-
Nov 28, 202417.3917.3917.3917.3917.39-
Nov 27, 202417.2517.3617.2517.3617.36120
Nov 26, 202417.4817.4817.4817.4817.48-
Nov 25, 202417.5817.5817.5817.5817.58-
Nov 22, 202417.3017.5017.3017.5017.50200
Nov 21, 202417.4317.4317.4317.4317.43-
Nov 20, 202417.5317.5317.5317.5317.53-
Nov 19, 202417.5817.5817.5817.5817.58-
Nov 18, 202417.9617.9617.9617.9617.96-
Nov 15, 202417.6717.8417.6717.8417.84150
Nov 14, 202417.5117.5117.5117.5117.51-
Nov 13, 202417.2817.2817.2817.2817.28-
Nov 12, 202418.2418.2418.2418.2418.24-
Nov 11, 202418.3418.3418.3418.3418.34-
Nov 8, 202418.8518.8518.8518.8518.85100
Nov 7, 202418.8419.0118.8419.0119.011,150
Nov 6, 202420.2120.2120.2120.2120.21-
Nov 5, 202419.9419.9819.9419.9819.98128
Nov 4, 202420.2020.2020.2020.2020.20-
Nov 1, 202420.1620.1620.1620.1620.16-
Oct 31, 202420.0320.0320.0320.0320.03-
Oct 30, 202420.1720.1720.1720.1720.17-
Oct 29, 202420.5220.5220.5220.5220.52-
Oct 28, 202420.7820.7820.5020.5020.50110
Oct 25, 202420.3920.3920.3920.3920.39-
Oct 24, 202420.5720.5720.5720.5720.57-
Oct 23, 202420.7020.7020.7020.7020.70-
Oct 22, 202420.8720.8720.8720.8720.87-
Oct 21, 202420.9720.9720.9720.9720.97-
Oct 18, 202421.1221.1221.1221.1221.12-
Oct 17, 202421.0721.0721.0721.0721.07-
Oct 16, 202420.7420.7420.7420.7420.74-
Oct 15, 202420.9820.9820.7020.7020.70380
Oct 14, 202421.0321.0320.9520.9520.95450
Oct 11, 202420.9521.1020.9521.1021.1010
Oct 10, 202421.0721.0721.0721.0721.07-
Oct 9, 202420.9020.9020.9020.9020.90-
Oct 8, 202421.0321.0320.8820.8820.884
Oct 7, 202421.1121.1121.1121.1121.11-
Oct 4, 202420.8820.8820.8820.8820.88-
Oct 3, 202420.9720.9720.9720.9720.97-
Oct 2, 202421.0021.0021.0021.0021.00-
Oct 1, 202420.8920.8920.8920.8920.89-
Sep 30, 202420.9520.9520.9520.9520.95-
Sep 27, 202420.7120.7120.7120.7120.71-
Sep 26, 202420.6220.7020.6220.7020.7094
Sep 25, 202420.0120.4820.0120.4820.48137
Sep 24, 202420.4420.4420.4420.4420.44-
Sep 23, 202420.3620.3620.3620.3620.36-
Sep 20, 202420.6720.6720.6720.6720.67-
Sep 19, 202420.5520.8820.5520.8820.88100
Sep 18, 202420.5420.5420.4320.4320.43166
Sep 17, 202420.0820.0820.0820.0820.08-
Sep 16, 202419.9119.9119.8919.8919.89674
Sep 13, 202419.7819.9319.7819.9319.93102
Sep 12, 202419.7819.7819.7819.7819.78-
Sep 11, 202419.6519.6519.6519.6519.65-
Sep 10, 202419.6119.6119.6119.6119.61-
Sep 9, 202419.5519.5519.5519.5519.55-
Sep 6, 202419.6719.6719.6719.6719.67-
Sep 5, 202419.7519.7519.7519.7519.75-
Sep 4, 202419.4319.4319.4319.4319.43-
Sep 3, 202419.9719.9719.9719.9719.97-
Sep 2, 202420.0120.0120.0120.0120.01-
Aug 30, 202419.8019.8019.8019.8019.80-
Aug 29, 202419.6919.6919.6919.6919.69-
Aug 28, 202419.6419.6419.6419.6419.64-
Aug 27, 202419.6019.6019.6019.6019.60-
Aug 26, 202419.4719.4719.4719.4719.47-
Aug 23, 202419.2819.2819.2819.2819.28-
Aug 22, 202419.2119.3219.2119.3219.32120
Aug 21, 202419.1519.1519.1519.1519.15-
Aug 20, 202419.2519.2519.2519.2519.25-
Aug 19, 202419.3219.3219.3219.3219.32100
Aug 16, 202418.6918.6918.6918.6918.69-
Aug 15, 202418.3318.3318.3318.3318.33-
Aug 14, 202418.2018.2018.2018.2018.20-
Aug 13, 202418.0318.1818.0318.1818.18200
Aug 12, 202418.1818.1818.1818.1818.18-
Aug 9, 202418.1818.2618.1818.2618.26100
Aug 8, 202418.3318.3318.3318.3318.33-
Aug 7, 202418.2618.3918.2618.3918.39160
Aug 6, 202418.5718.5718.5718.5718.57-
Aug 5, 202418.5818.5818.5818.5818.58-
Aug 2, 202418.9718.9718.9718.9718.97-
Aug 1, 202418.8318.8318.8318.8318.83-
Jul 31, 202418.8618.8618.8618.8618.86-
Jul 30, 202418.7618.7618.7618.7618.76-
Jul 29, 202418.9818.9818.9818.9818.98-
Jul 26, 202418.9218.9218.9218.9218.92-
Jul 25, 202418.8618.8618.8618.8618.86-
Jul 24, 202418.7718.7718.7718.7718.77-
Jul 23, 202418.8418.8418.8418.8418.84-
Jul 22, 202418.7318.7318.7318.7318.73-
Jul 19, 202419.2019.2019.2019.2019.20-
Jul 18, 202419.1319.1319.1319.1319.13-
Jul 17, 202418.9018.9018.9018.9018.90-
Jul 16, 202418.6218.6718.6218.6718.6744
Jul 15, 202418.9918.9918.9918.9918.9950
Jul 12, 202418.9018.9018.9018.9018.90-
Jul 11, 202418.8918.9218.8918.9218.9210
Jul 10, 202419.1619.1619.1619.1619.16-
Jul 9, 202419.1819.1819.1719.1719.1784
Jul 8, 202419.2719.2719.2719.2719.27-
Jul 5, 202419.3519.3519.3519.3519.35-
Jul 4, 202419.1419.1419.1419.1419.14-
Jul 3, 202418.7719.2918.7719.2919.291,050
Jul 2, 202418.8718.8718.8718.8718.87-
Jul 1, 202419.0619.0619.0619.0619.0634
Jun 28, 202419.2519.2519.2519.2519.25-
Jun 27, 202418.9118.9118.9118.9118.91-
Jun 26, 202419.0519.0519.0519.0519.05-
Jun 25, 202419.0019.0019.0019.0019.00-
Jun 24, 202418.9018.9018.9018.9018.90-
Jun 21, 202419.2819.2819.2819.2819.28-
Jun 20, 202419.1519.1519.1519.1519.15-
Jun 19, 202418.8818.8818.8818.8818.88-
Jun 18, 202418.7318.7318.7318.7318.73-
Jun 17, 202418.2118.2118.2118.2118.21-
Jun 14, 202418.6518.6518.6518.6518.65-
Jun 13, 202418.9118.9118.9118.9118.91-
Jun 12, 202418.8018.8018.8018.8018.80-
Jun 11, 202418.4818.8418.4818.8418.8450
Jun 10, 202418.4018.4018.3918.3918.3945
Jun 7, 202418.5018.5718.5018.5718.57100
Jun 6, 202418.6418.7418.6418.7418.7475
Jun 5, 2024 1.17 Dividend
Jun 5, 202418.7418.8218.7418.8218.82600
Jun 4, 202419.8619.8619.8619.8618.69-
Jun 3, 202420.2320.2319.9819.9818.801,325
May 31, 202420.1920.1920.1920.1919.00-
May 30, 202419.9919.9919.9919.9918.81-
May 29, 202420.2120.3419.9219.9218.75550
May 28, 202420.3320.3320.3320.3319.13-
May 27, 202420.2320.2320.2320.2319.04-
May 24, 202420.0220.0220.0220.0218.84-
May 23, 202420.1020.2220.1020.2219.032,000
May 22, 202420.1320.1320.1320.1318.94-
May 21, 202420.1120.2120.1120.2119.02387
May 20, 202420.4120.4120.4120.4119.21300
May 17, 202420.1020.2220.1020.2219.03150
May 16, 202420.4820.4819.9519.9518.77300
May 15, 202420.6920.6920.1120.1118.93300
May 14, 202420.6020.6020.6020.6019.39-
May 13, 202420.2320.2320.2320.2319.04-
May 10, 202420.3920.3920.3920.3919.19-
May 9, 202420.4320.4320.4320.4319.23-
May 8, 202420.3720.3720.3720.3719.17-
May 7, 202419.9219.9219.9219.9218.75-
May 6, 202419.6719.9619.6719.9418.7711
May 3, 202419.5919.8819.5919.8818.71400
May 2, 202419.5219.5219.5219.5218.37-
Apr 30, 202419.3019.3019.3019.3018.16-