Hanover - Delayed Quote EUR

Evonik Industries AG (EVK.HA)

Compare
17.70
-0.01
(-0.06%)
At close: 8:25:25 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202517.7017.7017.7017.7017.70-
Jan 22, 202517.7117.7117.7117.7117.71-
Jan 21, 202517.5717.5717.5717.5717.57-
Jan 20, 202517.2817.2817.2817.2817.28-
Jan 17, 202517.2517.2517.2517.2517.25-
Jan 16, 202517.1417.1417.1417.1417.14-
Jan 15, 202516.5616.5616.5616.5616.56-
Jan 14, 202516.6716.6716.6716.6716.67-
Jan 13, 202516.3416.7316.3416.7316.7350
Jan 10, 202516.5316.5316.5316.5316.53-
Jan 9, 202516.6016.6016.6016.6016.60-
Jan 8, 202516.5716.5716.5716.5716.57-
Jan 7, 202516.6516.6516.6516.6516.65-
Jan 6, 202516.5516.5516.5516.5516.55-
Jan 3, 202516.6816.6816.5916.5916.5970
Jan 2, 202516.7516.7516.7516.7516.75-
Dec 30, 202416.6616.7916.6616.7916.7965
Dec 27, 202416.5516.5516.5516.5516.55-
Dec 23, 202416.5116.5116.5116.5116.51-
Dec 20, 202416.3516.3516.3516.3516.35-
Dec 19, 202416.5016.5216.5016.5216.52121
Dec 18, 202416.9516.9516.7716.7716.77119
Dec 17, 202417.0717.0717.0717.0717.07-
Dec 16, 202417.4117.4117.3317.3317.33100
Dec 13, 202417.6517.6517.3817.3817.381,500
Dec 12, 202417.6017.6817.6017.6817.68285
Dec 11, 202417.6717.6717.6717.6717.67-
Dec 10, 202417.9117.9117.9117.9117.91-
Dec 9, 202417.9017.9017.9017.9017.90-
Dec 6, 202417.9417.9417.9417.9417.94-
Dec 5, 202417.6617.6617.6617.6617.66-
Dec 4, 202417.5817.6017.5817.6017.6020
Dec 3, 202417.3217.3217.3217.3217.32-
Dec 2, 202417.2717.2717.2717.2717.27-
Nov 29, 202417.3117.3117.3117.3117.31-
Nov 28, 202417.4217.4217.4217.4217.42-
Nov 27, 202417.3517.3517.3117.3117.31575
Nov 26, 202417.4817.4817.4817.4817.48-
Nov 25, 202417.7017.7017.7017.7017.70-
Nov 22, 202417.3317.3317.3317.3317.33-
Nov 21, 202417.4117.4117.4117.4117.41-
Nov 20, 202417.5017.5017.5017.5017.50-
Nov 19, 202417.6017.6017.6017.6017.60-
Nov 18, 202418.0218.0218.0218.0218.02-
Nov 15, 202417.7017.7017.7017.7017.70-
Nov 14, 202417.5617.5617.5617.5617.56-
Nov 13, 202417.4117.4117.4117.4117.41-
Nov 12, 202418.3318.3318.3318.3318.33-
Nov 11, 202418.4818.4818.4818.4818.4852
Nov 8, 202418.8518.8518.8518.8518.85-
Nov 7, 202418.9318.9318.9318.9318.93-
Nov 6, 202420.3120.3120.3120.3120.31-
Nov 5, 202419.9419.9419.9419.9419.94-
Nov 4, 202420.2320.2320.2320.2320.23-
Nov 1, 202420.0920.0920.0920.0920.09-
Oct 31, 202420.0620.0620.0620.0620.06-
Oct 30, 202420.1720.1720.1720.1720.17-
Oct 29, 202420.4420.4420.4420.4420.44-
Oct 28, 202420.6120.6120.6120.6120.61-
Oct 25, 202420.5220.5220.5220.5220.52-
Oct 24, 202420.4620.4620.4620.4620.46-
Oct 23, 202420.6620.6620.6620.6620.66-
Oct 22, 202420.8420.8420.8420.8420.84-
Oct 21, 202420.9120.9120.8020.8020.80185
Oct 18, 202421.1321.1321.1321.1321.13-
Oct 17, 202421.0421.0421.0421.0421.04-
Oct 16, 202420.7420.7420.7420.7420.74-
Oct 15, 202420.9920.9920.9920.9920.99-
Oct 14, 202421.0121.0121.0121.0121.01-
Oct 11, 202420.9520.9520.9520.9520.95-
Oct 10, 202421.0521.0521.0521.0521.05-
Oct 9, 202420.8420.8420.8420.8420.84-
Oct 8, 202420.9420.9420.9420.9420.94-
Oct 7, 202421.0621.0621.0621.0621.06-
Oct 4, 202420.8620.8620.8620.8620.86-
Oct 3, 202420.9520.9520.9520.9520.95-
Oct 2, 202420.9420.9420.9420.9420.94-
Oct 1, 202420.9620.9620.9620.9620.96-
Sep 30, 202421.0121.0121.0121.0121.01-
Sep 27, 202420.6421.2020.6421.2021.20585
Sep 26, 202420.6120.6120.6120.6120.61-
Sep 25, 202420.1120.1120.1120.1120.11-
Sep 24, 202420.4020.4020.4020.4020.40-
Sep 23, 202420.3720.3720.3720.3720.37-
Sep 20, 202420.6520.6520.6520.6520.65-
Sep 19, 202420.5320.5320.5320.5320.53-
Sep 18, 202420.5720.5720.4520.4520.4540
Sep 17, 202420.0520.0520.0520.0520.05-
Sep 16, 202419.8619.8619.8619.8619.86-
Sep 13, 202419.7519.7519.7519.7519.75-
Sep 12, 202419.7619.7619.7619.7619.76-
Sep 11, 202419.6719.6719.6719.6719.67-
Sep 10, 202419.5719.5719.5719.5719.57-
Sep 9, 202419.5819.5819.5819.5819.58-
Sep 6, 202419.6119.6119.6119.6119.61-
Sep 5, 202419.7319.7319.7319.7319.73-
Sep 4, 202419.3419.3419.3419.3419.34-
Sep 3, 202419.9520.0419.9520.0420.04622
Sep 2, 202419.9319.9319.9319.9319.93-
Aug 30, 202419.7119.7119.7119.7119.71-
Aug 29, 202419.6119.6119.6119.6119.61-
Aug 28, 202419.6419.6419.6419.6419.64-
Aug 27, 202419.5819.5819.5819.5819.58-
Aug 26, 202419.5019.5019.5019.5019.50-
Aug 23, 202419.2319.2319.2319.2319.23-
Aug 22, 202419.2019.2019.2019.2019.20-
Aug 21, 202419.1619.1619.1619.1619.16-
Aug 20, 202419.2019.2019.2019.2019.20-
Aug 19, 202419.1019.1019.1019.1019.10-
Aug 16, 202418.7218.7218.7218.7218.72-
Aug 15, 202418.3118.3118.3118.3118.31-
Aug 14, 202418.2518.2518.2518.2518.25-
Aug 13, 202418.0318.0318.0318.0318.03-
Aug 12, 202418.2018.2018.2018.2018.20-
Aug 9, 202418.3118.3118.3118.3118.31-
Aug 8, 202418.2718.2718.2718.2718.27-
Aug 7, 202418.2918.4118.2918.4118.41120
Aug 6, 202418.6318.6318.6318.6318.63-
Aug 5, 202418.7918.7918.7918.7918.79-
Aug 2, 202418.9718.9718.9718.9718.97-
Aug 1, 202418.8518.8518.8518.8518.85-
Jul 31, 202418.9218.9218.9218.9218.92-
Jul 30, 202418.8018.8018.8018.8018.80-
Jul 29, 202419.0019.0019.0019.0019.00-
Jul 26, 202418.8618.8618.8618.8618.86-
Jul 25, 202418.7618.7618.7618.7618.76-
Jul 24, 202418.8018.8018.8018.8018.80-
Jul 23, 202418.8818.8818.8818.8818.88-
Jul 22, 202418.8018.8018.8018.8018.80-
Jul 19, 202419.1419.1419.1419.1419.14-
Jul 18, 202419.1419.2719.1419.2719.2798
Jul 17, 202419.0019.0019.0019.0019.00-
Jul 16, 202418.6118.6118.6118.6118.61-
Jul 15, 202418.9018.9018.9018.9018.90-
Jul 12, 202418.9218.9218.9218.9218.92-
Jul 11, 202418.9218.9218.9218.9218.92-
Jul 10, 202419.1919.1919.1919.1919.19-
Jul 9, 202419.2019.2019.2019.2019.20-
Jul 8, 202419.2519.2519.2519.2519.25-
Jul 5, 202419.3519.3519.3519.3519.35-
Jul 4, 202419.1819.1819.1819.1819.18-
Jul 3, 202418.8218.8218.8218.8218.82-
Jul 2, 202418.9018.9018.9018.9018.90-
Jul 1, 202419.1019.1019.1019.1019.10-
Jun 28, 202419.2119.2119.2119.2119.21-
Jun 27, 202418.9218.9218.9218.9218.92-
Jun 26, 202419.1119.1119.1119.1119.11-
Jun 25, 202418.9118.9118.9118.9118.91-
Jun 24, 202418.9318.9318.9318.9318.93-
Jun 21, 202419.2719.2719.2719.2719.27-
Jun 20, 202419.1619.1619.1619.1619.16-
Jun 19, 202418.8118.8118.8118.8118.81-
Jun 18, 202418.7018.7018.7018.7018.70-
Jun 17, 202418.2518.2518.2518.2518.25-
Jun 14, 202418.6918.6918.6918.6918.69-
Jun 13, 202418.9218.9218.9218.9218.92-
Jun 12, 202418.7718.7718.7718.7718.77-
Jun 11, 202418.4718.4718.4718.4718.47-
Jun 10, 202418.3518.3518.3518.3518.35278
Jun 7, 202418.6018.6018.6018.6018.60-
Jun 6, 202418.6818.6818.6818.6818.68-
Jun 5, 2024 1.17 Dividend
Jun 5, 202418.7518.7518.6718.6718.6720
Jun 4, 202419.9219.9219.9219.9218.75-
Jun 3, 202420.2620.2620.0120.0118.83300
May 31, 202420.2020.2020.2020.2019.01-
May 30, 202420.0120.0120.0120.0118.83-
May 29, 202420.1720.1720.1720.1718.99-
May 28, 202420.3620.3620.3620.3619.16-
May 27, 202420.2520.2520.2520.2519.06-
May 24, 202420.0120.0120.0120.0118.83-
May 23, 202420.1220.2120.1220.2119.024
May 22, 202420.2520.2520.0620.0618.8825
May 21, 202420.1920.1920.1920.1919.00-
May 20, 202420.2620.2620.2620.2619.07-
May 17, 202420.3720.3720.3720.3719.17100
May 16, 202420.1520.1520.1520.1518.97-
May 15, 202420.6620.8820.6620.8819.65650
May 14, 202420.5620.7420.5620.7419.52100
May 13, 202420.3120.6520.3120.6519.44150
May 10, 202420.4220.4220.4220.4219.22-
May 9, 202420.4120.4120.4120.4119.21-
May 8, 202420.3320.3320.3320.3319.14-
May 7, 202419.9519.9519.9519.9518.78-
May 6, 202419.8119.8119.8119.8118.64-
May 3, 202419.6319.6319.6319.6318.48-
May 2, 202419.5019.5019.5019.5018.36-
Apr 30, 202419.3019.3019.3019.3018.17-
Apr 29, 202419.1619.1619.1619.1618.03-
Apr 26, 202419.1019.1019.1019.1017.98-
Apr 25, 202419.0619.0619.0619.0617.94-
Apr 24, 202419.1719.1719.1719.1718.05-
Apr 23, 202419.4519.4519.4519.4518.31-
Apr 22, 202419.3519.3519.3519.3518.22-
Apr 19, 202419.0219.0219.0219.0217.91-
Apr 18, 202419.3419.3419.3419.3418.21-
Apr 17, 202419.0919.3419.0919.3418.2160
Apr 16, 202418.8018.8018.8018.8017.69-
Apr 15, 202418.8419.0318.8419.0317.9295
Apr 12, 202419.0019.0019.0019.0017.88-
Apr 11, 202419.1519.1519.1519.1518.02-
Apr 10, 202419.3119.3119.3119.3118.17-
Apr 9, 202419.2119.2119.2119.2118.08-
Apr 8, 202419.2019.2019.2019.2018.07-
Apr 5, 202418.6718.6718.6718.6717.57-
Apr 4, 202418.9618.9618.9618.9617.85-
Apr 3, 202418.3418.3418.3418.3417.26-
Apr 2, 202418.3318.3318.3318.3317.25-
Mar 28, 202418.3818.3818.3818.3817.30-
Mar 27, 202418.1018.1018.1018.1017.04-
Mar 26, 202418.1018.1018.1018.1017.04-
Mar 25, 202417.9517.9517.9517.9516.90-
Mar 22, 202417.7517.8117.7517.8116.761,000
Mar 21, 202417.5917.5917.5917.5916.56-
Mar 20, 202417.5717.5717.5717.5716.5450
Mar 19, 202417.0017.0017.0017.0016.01-
Mar 18, 202417.1217.1217.1217.1216.11-
Mar 15, 202416.9516.9516.9516.9515.96-
Mar 14, 202417.0817.0817.0817.0816.07-
Mar 13, 202417.1717.1717.1717.1716.17-
Mar 12, 202417.0717.0717.0717.0716.06-
Mar 11, 202417.0717.0717.0717.0716.06-
Mar 8, 202417.1017.1017.1017.1016.10-
Mar 7, 202417.0017.0017.0017.0016.01-
Mar 6, 202417.2517.3017.2517.3016.28100
Mar 5, 202417.1417.1417.1417.1416.13-
Mar 4, 202417.3317.4117.3317.4116.39100
Mar 1, 202417.0717.0717.0717.0716.07-
Feb 29, 202417.0017.0017.0017.0016.001,300
Feb 28, 202417.1217.1217.1217.1216.11-
Feb 27, 202417.0017.1417.0017.1416.13300
Feb 26, 202417.3117.3117.3117.3116.29-
Feb 23, 202417.3117.3817.3117.3816.35500
Feb 22, 202417.4517.4517.4517.4516.43-
Feb 21, 202417.2817.2817.2817.2816.27-
Feb 20, 202417.0617.0617.0617.0616.05-
Feb 19, 202417.2417.2417.2417.2416.23-
Feb 16, 202417.2017.2017.2017.2016.19-
Feb 15, 202417.1717.1717.1717.1716.16-
Feb 14, 202417.1317.1317.1317.1316.12-
Feb 13, 202417.1617.1617.1617.1616.15-
Feb 12, 202416.9116.9116.9116.9115.91-
Feb 9, 202417.3017.3017.3017.3016.28-
Feb 8, 202417.5217.5217.5217.5216.49-
Feb 7, 202417.5717.5717.5717.5716.53-
Feb 6, 202417.3317.3317.3317.3316.31-
Feb 5, 202417.2517.2517.2517.2516.24-
Feb 2, 202417.1417.1417.1417.1416.13-
Feb 1, 202417.0017.0017.0017.0016.01-
Jan 31, 202417.1217.1217.1217.1216.11-
Jan 30, 202417.3517.3517.3517.3516.34-
Jan 29, 202417.3017.3017.2717.2716.2626
Jan 26, 202417.1017.1017.1017.1016.10-
Jan 25, 202416.9516.9516.9516.9515.95-
Jan 24, 202416.8616.8616.8616.8615.87-
Jan 23, 202416.8916.8916.8916.8915.89-

Related Tickers

LBMB.DU Nano One Materials Corp
0.5090
-10.39%
 
VBVBF Verbio SE
11.30
0.00%
 
CSUA.BE Corbion NV
23.04
+0.70%
 
CLRS.BE Clariant AG
11.20
+1.82%
 
900290.KQ Great Rich Technologies Limited
3,280.00
-1.35%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
36,827.00
0.00%
 
3XD.F Trinseo PLC
4.1000
-2.84%
 
BO4.SG Borregaard ASA
16.26
+2.14%
 
7WO0.F Arcadium Lithium plc
5.50
0.00%
 
LXS.VI LANXESS Aktiengesellschaft
25.43
+1.76%