Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Evonik Industries AG (EVK.DE)

Compare
18.40
-0.93
(-4.81%)
At close: April 4 at 5:35:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.1419.2518.0818.4018.401,942,517
Apr 3, 202519.6519.9919.3019.3319.331,274,221
Apr 2, 202519.7920.1719.7920.1120.11740,324
Apr 1, 202520.1120.2219.8419.9919.991,282,468
Mar 31, 202519.9720.0219.7519.9319.931,266,184
Mar 28, 202520.4220.6920.1920.1920.19744,871
Mar 27, 202520.5120.7420.3020.5320.53937,052
Mar 26, 202521.1421.1420.7320.7420.74957,043
Mar 25, 202520.8521.1020.7221.0121.011,298,813
Mar 24, 202521.1321.1321.1321.1321.13-
Mar 21, 202521.4121.4921.0521.1321.132,347,497
Mar 20, 202521.8521.8921.2721.4821.48705,350
Mar 19, 202522.1022.1821.8221.9021.90938,815
Mar 18, 202521.9522.3221.8422.2522.251,617,069
Mar 17, 202521.7721.7721.7721.7721.77-
Mar 14, 202521.1321.9420.9821.7721.771,839,614
Mar 13, 202521.0421.2920.9221.1121.111,047,290
Mar 12, 202521.1821.4021.0421.2121.211,542,145
Mar 11, 202521.4121.6220.9521.0121.011,511,966
Mar 10, 202522.0422.0921.1721.3621.361,292,484
Mar 7, 202521.9922.0021.4021.6421.641,285,225
Mar 6, 202520.9922.3920.9922.1522.153,282,479
Mar 5, 202519.6120.9719.5020.9720.973,891,754
Mar 4, 202519.1019.2018.7518.7518.751,410,731
Mar 3, 202519.2019.6519.0119.3119.311,351,318
Feb 28, 202519.1419.2418.9919.1619.161,685,174
Feb 27, 202519.5019.5019.0219.2519.251,292,013
Feb 26, 202519.3819.3819.3819.3819.38-
Feb 25, 202519.1119.4119.0719.3819.38992,491
Feb 24, 202519.4319.5019.1919.2419.24734,863
Feb 21, 202518.7819.0618.7818.9918.99770,850
Feb 20, 202519.0019.0818.6618.7318.73699,995
Feb 19, 202519.2219.3618.7318.7618.761,634,055
Feb 18, 202519.6919.6919.6919.6919.69-
Feb 17, 202519.6619.8119.6119.6919.69628,150
Feb 14, 202519.6419.9619.5919.7719.771,170,982
Feb 13, 202519.4219.7519.4219.7019.701,455,896
Feb 12, 202519.0119.4119.0119.2019.201,181,959
Feb 11, 202519.0519.1318.9019.0619.06721,402
Feb 10, 202519.0019.0019.0019.0019.00-
Feb 7, 202519.1019.2818.9619.0019.001,029,525
Feb 6, 202518.3319.0418.3219.0019.001,379,357
Feb 5, 202518.0818.2718.0118.2718.27851,262
Feb 4, 202517.9418.0817.8418.0818.08702,040
Feb 3, 202517.7817.9517.6117.9517.951,286,352
Jan 31, 202518.3018.3418.1418.1418.14775,450
Jan 30, 202518.0618.3618.0518.2718.271,246,606
Jan 29, 202518.1318.1717.9818.0418.041,135,322
Jan 28, 202518.0118.3517.9918.1018.10931,696
Jan 27, 202517.8318.1617.7818.0618.06597,370
Jan 24, 202517.7317.7317.7317.7317.73-
Jan 23, 202517.7317.8417.7017.7317.73764,916
Jan 22, 202517.7517.9717.6317.7517.751,180,283
Jan 21, 202517.2417.2417.2417.2417.24-
Jan 20, 202517.2417.2417.2417.2417.24-
Jan 17, 202517.2417.2417.2417.2417.24-
Jan 16, 202517.2517.3217.1017.2417.24722,158
Jan 15, 202516.6117.2216.6117.2217.221,804,514
Jan 14, 202516.7916.7916.5116.5116.51720,896
Jan 13, 202516.3216.6516.3216.5716.57620,535
Jan 10, 202516.5816.6316.3216.3216.32624,987
Jan 9, 202516.5616.6116.4616.5816.58647,904
Jan 8, 202516.6316.6316.6316.6316.63-
Jan 7, 202516.7016.8116.5916.6316.631,165,786
Jan 6, 202516.5816.8816.5116.7716.77796,797
Jan 3, 202516.7016.7316.5016.5216.52572,952
Jan 2, 202516.7416.9216.5716.7216.72586,746
Dec 30, 202416.7116.7116.7116.7116.71-
Dec 27, 202416.4516.7616.4316.7116.71809,097
Dec 23, 202416.4216.5216.3116.4716.47702,778
Dec 20, 202416.2816.4516.1316.4416.441,712,398
Dec 19, 202416.5616.6116.3316.3916.39965,089
Dec 18, 202416.8516.8516.6716.7016.70970,442
Dec 17, 202416.8017.0516.7516.8816.881,220,370
Dec 16, 202417.3517.4016.9017.0517.051,131,504
Dec 13, 202417.6817.6817.2217.4517.451,156,277
Dec 12, 202417.5817.8117.5817.7017.70617,265
Dec 11, 202417.6217.7717.5717.6017.601,282,114
Dec 10, 202417.9217.9217.9217.9217.92-
Dec 9, 202417.8518.0017.8117.9217.921,243,992
Dec 6, 202417.9918.0317.6617.8217.82920,271
Dec 5, 202417.6717.9817.6617.9617.961,166,163
Dec 4, 202417.5817.7517.5617.7217.72905,293
Dec 3, 202417.4517.6117.4317.5817.58671,124
Dec 2, 202417.3617.4317.2417.4317.43763,209
Nov 29, 202417.3117.4217.2517.3617.36630,538
Nov 28, 202417.4017.4017.4017.4017.40-
Nov 27, 202417.3217.4017.2617.4017.40742,445
Nov 26, 202417.5717.6217.2817.3217.32651,613
Nov 25, 202417.5917.5917.5917.5917.59-
Nov 22, 202417.4117.6317.3517.5917.59639,613
Nov 21, 202417.4217.4517.2617.3817.38611,676
Nov 20, 202417.5517.5917.3717.3917.39666,784
Nov 19, 202417.6317.7517.3417.5117.51515,744
Nov 18, 202417.7917.7917.7917.7917.79-
Nov 15, 202417.7917.7917.7917.7917.79-
Nov 14, 202417.5817.7917.4017.7917.791,101,583
Nov 13, 202417.6617.8617.4417.5717.571,244,965
Nov 12, 202418.2718.3817.8817.9217.921,570,358
Nov 11, 202418.4418.6618.3918.4018.40741,165
Nov 8, 202418.8918.9018.3218.3218.321,540,820
Nov 7, 202418.5018.8618.4418.8418.841,632,815
Nov 6, 202419.7219.9318.6718.6718.672,591,641
Nov 5, 202419.9220.1619.9220.1020.10861,086
Nov 4, 202420.2420.2720.0020.0020.00912,417
Nov 1, 202420.2320.2320.2320.2320.23-
Oct 31, 202420.0620.2820.0120.2320.23-
Oct 30, 202420.2120.3420.0920.1920.19798,117
Oct 29, 202420.5420.5620.1820.2620.26514,367
Oct 28, 202420.6820.7220.5020.5520.55633,137
Oct 25, 202420.5020.6120.4520.6020.60452,190
Oct 24, 202420.6320.8420.4620.4620.46615,352
Oct 23, 202420.6420.7520.5920.6620.66456,094
Oct 22, 202420.8320.8520.5520.7320.73685,016
Oct 21, 202421.0021.1320.7420.8620.86699,007
Oct 18, 202421.1621.2621.0721.0721.07632,246
Oct 17, 202421.0621.2720.9121.2021.20679,040
Oct 16, 202420.7921.1120.7721.1121.11442,777
Oct 15, 202421.0021.0020.6420.8620.86847,454
Oct 14, 202421.0521.0720.9121.0021.00734,554
Oct 11, 202421.0321.1020.9521.0321.03431,925
Oct 10, 202421.1421.1421.1421.1421.14-
Oct 9, 202421.0221.2020.9921.1421.14612,032
Oct 8, 202421.1321.1321.1321.1321.13-
Oct 7, 202421.1321.1520.9921.1321.13375,938
Oct 4, 202420.9221.1420.7821.1421.14681,302
Oct 3, 202421.1021.1220.9120.9320.93711,979
Oct 2, 202421.1821.1920.8921.1021.10824,342
Oct 1, 202421.0821.2520.9421.1321.131,038,134
Sep 30, 202421.0921.1720.9121.0021.001,004,517
Sep 27, 202420.8021.2420.7621.1821.181,013,869
Sep 26, 202420.6520.7820.3220.7720.77937,025
Sep 25, 202420.2220.5420.2220.5420.54901,724
Sep 24, 202420.5520.6020.1320.2220.221,074,707
Sep 23, 202420.3520.3820.2220.3720.37517,553
Sep 20, 202420.7220.7320.3120.3520.352,745,505
Sep 19, 202420.6420.8920.6020.8120.81907,116
Sep 18, 202420.4620.6420.4020.5020.50617,022
Sep 17, 202420.0720.6720.0720.5920.591,143,625
Sep 16, 202419.9520.1319.8320.0420.04388,833
Sep 13, 202419.8019.8019.8019.8019.80-
Sep 12, 202419.8319.9319.7119.8019.801,119,969
Sep 11, 202419.7819.8419.5919.6719.67644,018
Sep 10, 202419.6619.7619.5519.7019.70656,559
Sep 9, 202419.7419.8819.7219.7219.72660,081
Sep 6, 202419.7319.8519.5619.6119.61868,345
Sep 5, 202419.8319.9619.7019.7419.74740,455
Sep 4, 202419.5219.8519.4519.8519.85899,730
Sep 3, 202420.0820.2119.6819.7819.78721,189
Sep 2, 202420.0220.1219.8820.1020.10508,442
Aug 30, 202419.9020.0819.8820.0520.051,233,643
Aug 29, 202419.7719.9819.7619.8919.89677,616
Aug 28, 202419.6919.7919.5819.7919.79458,997
Aug 27, 202419.6819.7819.6619.6919.69550,621
Aug 26, 202419.5919.6719.5619.6419.64384,567
Aug 23, 202419.3819.6319.3519.6319.63798,989
Aug 22, 202419.3019.4319.1919.3819.381,367,072
Aug 21, 202419.2219.3019.1619.2819.28754,043
Aug 20, 202419.2819.3919.1619.2219.22650,729
Aug 19, 202419.3519.3619.1819.3119.31799,063
Aug 16, 202418.8019.2718.7919.2719.271,586,727
Aug 15, 202418.4318.7518.3118.7518.75854,226
Aug 14, 202418.3018.4318.2218.3518.35942,523
Aug 13, 202418.1518.3118.0218.2518.251,152,838
Aug 12, 202418.0718.1317.9418.0818.08674,127
Aug 9, 202418.2018.2817.9818.1118.11935,567
Aug 8, 202418.3118.3717.9318.1418.141,017,199
Aug 7, 202418.3318.4818.3118.4218.42691,447
Aug 6, 202418.7018.7618.1018.2518.25931,220
Aug 5, 202418.5018.6318.1918.5818.581,321,794
Aug 2, 202419.0519.2218.9319.0019.00890,874
Aug 1, 202419.1419.4518.7019.0719.071,337,225
Jul 31, 202418.9419.1418.7218.7618.761,330,844
Jul 30, 202418.8619.0318.8418.9118.91721,828
Jul 29, 202418.9818.9818.7618.8318.83509,047
Jul 26, 202418.9818.9918.7718.9218.92418,113
Jul 25, 202418.7919.0018.6719.0019.00818,178
Jul 24, 202418.7718.9718.7718.9518.95472,078
Jul 23, 202418.9518.9718.7418.8918.89610,689
Jul 22, 202418.8419.0518.8318.9118.91657,571
Jul 19, 202419.1819.1818.7518.7718.771,046,000
Jul 18, 202419.2519.2819.1319.2619.261,013,841
Jul 17, 202419.0319.3418.9019.1919.191,104,074
Jul 16, 202418.6019.0718.5919.0719.071,112,584
Jul 15, 202418.8819.2018.4218.6318.631,354,253
Jul 12, 202419.0119.0718.8618.9118.91919,380
Jul 11, 202419.0319.0918.8118.9718.97777,905
Jul 10, 202419.2219.2218.9018.9518.95792,651
Jul 9, 202419.2719.3219.1319.2319.23693,494
Jul 8, 202419.2819.3919.2019.2819.28569,075
Jul 5, 202419.4819.5819.2519.3819.38586,275
Jul 4, 202419.3219.5319.1919.4219.42885,183
Jul 3, 202418.8919.3218.8919.2119.211,508,543
Jul 2, 202418.8618.8818.6618.8418.84617,964
Jul 1, 202419.2219.2818.8918.8918.89665,199
Jun 28, 202419.3319.3419.0319.0519.05831,889
Jun 27, 202418.9818.9818.9818.9818.98-
Jun 26, 202419.1419.1618.9118.9818.98665,403
Jun 25, 202419.0819.1518.9219.1019.10964,429
Jun 24, 202419.0019.2018.8219.0919.09814,757
Jun 21, 202419.3319.3318.8218.9718.974,093,655
Jun 20, 202419.2019.4219.1519.3519.351,085,336
Jun 19, 202418.9219.2218.8619.1919.19808,760
Jun 18, 202418.8418.9518.7018.9118.911,082,172
Jun 17, 202418.2918.5118.2118.5118.51915,123
Jun 14, 202418.7218.7218.1918.2418.24952,292
Jun 13, 202418.9918.9918.6218.6818.681,190,107
Jun 12, 202418.8519.0918.8319.0019.001,115,531
Jun 11, 202418.5718.8318.4518.8218.821,198,230
Jun 10, 202418.3718.5118.2618.5118.51867,402
Jun 7, 202418.6118.6418.2918.4218.421,334,099
Jun 6, 202418.7318.7918.5018.5818.58944,959
Jun 5, 2024 1.17 Dividend
Jun 5, 202418.8018.8318.5718.6918.691,556,472
Jun 4, 202419.9520.0119.6319.7318.561,463,944
Jun 3, 202420.3420.3419.8819.9418.761,352,133
May 31, 202420.2520.2719.9620.1718.972,852,754
May 30, 202420.0120.2419.9020.2419.04974,295
May 29, 202420.2320.2619.8920.0018.811,121,608
May 28, 202420.3620.4720.1820.3119.111,159,428
May 27, 202420.2420.3120.1720.2919.09463,141
May 24, 202420.1020.3320.0420.2219.02850,899
May 23, 202420.1920.2620.0420.2019.001,330,581
May 22, 202420.1920.2019.9920.1618.961,001,880
May 21, 202420.1820.2420.1020.2119.013,805,045
May 20, 202420.2620.4120.1720.1718.971,445,858
May 17, 202420.2920.3320.0820.1418.951,214,276
May 16, 202419.8620.2619.7420.2419.043,122,723
May 15, 202420.7920.9620.6720.7119.48786,452
May 14, 202420.7220.8420.5920.7019.47794,436
May 13, 202420.4420.7220.3420.6819.45804,467
May 10, 202420.5120.5620.2320.3119.111,264,160
May 9, 202420.4420.5920.3920.4019.19527,799
May 8, 202420.4820.8120.2620.4519.241,208,385
May 7, 202420.0020.3919.9420.3719.161,372,438
May 6, 202419.9120.0319.8419.9718.79602,107
May 3, 202419.6420.0319.6419.7718.60933,257
May 2, 202419.5519.7519.3919.6318.46796,661
Apr 30, 202419.3819.6619.3419.5518.391,317,309
Apr 29, 202419.2019.3819.1719.3618.22746,428
Apr 26, 202419.1019.1818.8519.1618.021,046,678
Apr 25, 202419.1419.2218.8819.0017.87766,470
Apr 24, 202419.1819.3819.0719.1017.97575,527
Apr 23, 202419.4819.4819.1519.2018.06777,366
Apr 22, 202419.4519.4919.1519.4418.29653,783
Apr 19, 202419.1819.2919.0919.2918.15479,364
Apr 18, 202419.4819.5019.1619.2718.13791,159
Apr 17, 202419.0819.4219.0819.3618.22863,579
Apr 16, 202418.7519.2618.5919.1117.981,341,229
Apr 15, 202418.9019.1518.9018.9717.84640,347
Apr 12, 202419.0719.1718.8218.8817.76790,169
Apr 11, 202419.2119.3318.9018.9717.84860,757
Apr 10, 202419.3819.4318.9819.2018.07824,602
Apr 9, 202419.2819.4219.2319.2318.09865,305
Apr 8, 202419.1519.3719.0619.3218.171,168,105
Apr 5, 202418.9019.0818.8418.8717.75895,054
Apr 4, 202419.1219.2719.0719.1217.99698,430

Related Tickers

BNR.DE Brenntag SE
55.64
-4.63%
 
LXS.DE LANXESS Aktiengesellschaft
23.03
-8.61%
 
1COV.DE Covestro AG
59.00
+0.17%
 
WCH.DE Wacker Chemie AG
62.12
-5.74%
 
AKZA.AS Akzo Nobel N.V.
54.62
-3.84%
 
FPE3.DE Fuchs SE
40.34
-5.57%
 
SY1.DE Symrise AG
95.32
+0.59%
 
CLN.SW Clariant AG
8.33
-5.77%
 
AZE.BR Azelis Group NV
15.16
-4.41%
 
CRDA.L Croda International Plc
2,754.00
-1.96%