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

Hanover - Delayed Quote EUR

Evonik Industries AG (EVK.HA)

Compare
18.60
0.00
(0.00%)
At close: April 17 at 8:16:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202518.6018.6018.6018.6018.60-
Apr 16, 202518.6018.6018.6018.6018.60-
Apr 15, 202518.5518.5518.5518.5518.55-
Apr 14, 202518.1818.2718.1818.2718.27200
Apr 11, 202518.1018.1018.1018.1018.10-
Apr 10, 202519.0119.0118.4518.4718.47110
Apr 9, 202517.7317.8817.7317.8817.8855
Apr 8, 202518.2118.2118.2118.2118.21-
Apr 7, 202517.5217.5217.5217.5217.52-
Apr 4, 202519.2019.2019.2019.2019.20-
Apr 3, 202519.6019.6019.6019.6019.60-
Apr 2, 202519.9120.0119.9120.0120.0130
Apr 1, 202519.9519.9519.9519.9519.95-
Mar 31, 202519.7319.7319.7319.7319.73-
Mar 28, 202520.3920.3920.3920.3920.39-
Mar 27, 202520.5120.5120.5120.5120.51-
Mar 26, 202521.0621.0621.0621.0621.06-
Mar 25, 202520.8120.8120.8120.8120.81-
Mar 24, 202521.0921.0921.0921.0921.09-
Mar 21, 202521.3021.3021.3021.3021.30-
Mar 20, 202521.8221.8221.8221.8221.82-
Mar 19, 202522.2422.2422.2422.2422.24100
Mar 18, 202521.7721.7721.7721.7721.77-
Mar 17, 202521.8521.8521.8521.8521.85119
Mar 14, 202521.0821.0821.0821.0821.08-
Mar 13, 202521.0021.0021.0021.0021.00-
Mar 12, 202521.1621.1621.1621.1621.16-
Mar 11, 202521.3121.3121.3121.3121.3199
Mar 10, 202521.8121.8121.8121.8121.81-
Mar 7, 202521.8021.8021.8021.8021.80-
Mar 6, 202520.9322.2720.9322.2722.2770
Mar 5, 202519.7520.6419.7520.6420.64233
Mar 4, 202519.1519.1519.1519.1519.15-
Mar 3, 202519.1519.1519.1519.1519.15-
Feb 28, 202519.4519.4519.4519.4519.45-
Feb 27, 202519.4519.4519.4519.4519.45-
Feb 26, 202519.4219.6519.4219.6519.651,060
Feb 25, 202519.1519.1519.1519.1519.15-
Feb 24, 202519.1919.1919.1919.1919.1950
Feb 21, 202518.7018.7018.7018.7018.70-
Feb 20, 202518.7518.7518.7518.7518.75-
Feb 19, 202518.9718.9718.9718.9718.97-
Feb 18, 202519.6019.6019.6019.6019.60-
Feb 17, 202519.6519.6519.6519.6519.65-
Feb 14, 202519.7219.7219.7219.7219.72-
Feb 13, 202519.5019.5019.5019.5019.50-
Feb 12, 202519.0119.0119.0119.0119.01-
Feb 11, 202519.0019.0019.0019.0019.00-
Feb 10, 202519.0219.0219.0219.0219.02-
Feb 7, 202518.8519.2718.8519.2719.27206
Feb 6, 202518.2718.2718.2718.2718.27-
Feb 5, 202517.9717.9717.9717.9717.97-
Feb 4, 202517.9717.9717.9717.9717.97-
Feb 3, 202517.7717.7717.7717.7717.77-
Jan 31, 202518.2018.2018.2018.2018.20-
Jan 30, 202518.0018.1718.0018.1718.17300
Jan 29, 202518.1218.1218.1218.1218.12-
Jan 28, 202518.0718.0718.0718.0718.07-
Jan 27, 202517.8117.8117.8117.8117.81-
Jan 24, 202517.8217.8217.8217.8217.82-
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