OTC Markets OTCPK - Delayed Quote USD

Evonik Industries AG (EVKIY)

Compare
8.83 +0.37 (+4.37%)
As of December 27 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 8.46 8.46 8.46 8.83 8.83 5,100
Dec 26, 2024 8.77 8.77 8.77 8.77 8.77 600
Dec 24, 2024 8.40 8.40 8.40 8.40 8.40 -
Dec 23, 2024 8.52 8.70 8.40 8.40 8.40 3,400
Dec 20, 2024 8.65 8.70 8.55 8.55 8.55 800
Dec 19, 2024 8.68 8.68 8.40 8.62 8.62 7,900
Dec 18, 2024 8.89 8.89 8.89 8.89 8.89 400
Dec 17, 2024 8.91 9.01 8.91 8.98 8.98 3,800
Dec 16, 2024 9.00 9.30 8.88 8.92 8.92 6,700
Dec 13, 2024 9.22 9.22 9.22 9.22 9.22 7,200
Dec 12, 2024 9.39 9.39 9.23 9.23 9.23 1,300
Dec 11, 2024 9.54 9.54 9.20 9.20 9.20 3,900
Dec 10, 2024 9.48 9.86 9.35 9.52 9.52 29,700
Dec 9, 2024 9.59 9.72 9.55 9.55 9.55 2,100
Dec 6, 2024 9.40 9.44 9.37 9.44 9.44 1,500
Dec 5, 2024 9.42 9.65 9.42 9.52 9.52 8,800
Dec 4, 2024 9.27 9.39 9.15 9.27 9.27 67,800
Dec 3, 2024 9.07 9.18 9.07 9.18 9.18 500
Dec 2, 2024 9.14 9.22 9.14 9.21 9.21 3,800
Nov 29, 2024 9.60 9.60 9.60 9.60 9.60 -
Nov 27, 2024 9.60 9.60 9.60 9.60 9.60 700
Nov 26, 2024 9.27 9.27 9.27 9.27 9.27 300
Nov 25, 2024 9.66 9.66 9.60 9.60 9.60 1,000
Nov 22, 2024 9.32 9.54 8.95 9.54 9.54 1,100
Nov 21, 2024 9.28 9.28 8.99 9.21 9.21 1,400
Nov 20, 2024 9.40 9.40 9.40 9.40 9.40 -
Nov 19, 2024 9.10 9.40 9.10 9.40 9.40 700
Nov 18, 2024 9.49 9.49 9.49 9.49 9.49 2,300
Nov 15, 2024 9.56 9.56 9.38 9.38 9.38 2,800
Nov 14, 2024 9.51 9.68 9.33 9.68 9.68 2,200
Nov 13, 2024 9.66 9.66 9.66 9.66 9.66 400
Nov 12, 2024 9.68 9.85 9.61 9.61 9.61 800
Nov 11, 2024 9.84 9.86 9.84 9.86 9.86 74,400
Nov 8, 2024 10.00 10.00 9.96 9.96 9.96 3,400
Nov 7, 2024 10.50 10.50 10.50 10.50 10.50 -
Nov 6, 2024 10.50 10.50 10.50 10.50 10.50 2,700
Nov 5, 2024 11.01 11.01 11.01 11.01 11.01 -
Nov 4, 2024 11.01 11.01 11.01 11.01 11.01 -
Nov 1, 2024 11.01 11.01 11.01 11.01 11.01 1,300
Oct 31, 2024 11.89 11.89 11.89 11.89 11.89 -
Oct 30, 2024 11.89 11.89 11.89 11.89 11.89 200
Oct 29, 2024 11.47 11.47 11.36 11.36 11.36 900
Oct 28, 2024 11.47 11.47 11.47 11.47 11.47 900
Oct 25, 2024 11.75 11.75 11.75 11.75 11.75 -
Oct 24, 2024 11.75 11.75 11.75 11.75 11.75 300
Oct 23, 2024 10.84 10.84 10.84 10.84 10.84 800
Oct 22, 2024 11.60 11.60 11.60 11.60 11.60 200
Oct 21, 2024 11.50 11.50 11.50 11.50 11.50 -
Oct 18, 2024 11.50 11.50 11.50 11.50 11.50 1,800
Oct 17, 2024 11.54 11.54 11.54 11.54 11.54 -
Oct 16, 2024 11.54 11.54 11.54 11.54 11.54 500
Oct 15, 2024 11.91 11.91 11.91 11.91 11.91 -
Oct 14, 2024 11.91 11.91 11.91 11.91 11.91 -
Oct 11, 2024 11.91 11.91 11.91 11.91 11.91 -
Oct 10, 2024 11.91 11.91 11.91 11.91 11.91 200
Oct 9, 2024 11.53 12.62 11.53 12.62 12.62 3,200
Oct 8, 2024 11.80 11.80 11.80 11.80 11.80 -
Oct 7, 2024 11.80 11.80 11.80 11.80 11.80 -
Oct 4, 2024 11.56 11.80 11.56 11.80 11.80 1,400
Oct 3, 2024 12.15 12.15 12.15 12.15 12.15 400
Oct 2, 2024 12.15 12.15 12.15 12.15 12.15 -
Oct 1, 2024 12.15 12.15 12.15 12.15 12.15 100
Sep 30, 2024 12.15 12.15 12.15 12.15 12.15 -
Sep 27, 2024 12.22 12.22 12.15 12.15 12.15 700
Sep 26, 2024 11.38 11.38 11.38 11.38 11.38 1,400
Sep 25, 2024 11.80 11.80 11.80 11.80 11.80 3,200
Sep 24, 2024 11.41 11.41 11.41 11.41 11.41 -
Sep 23, 2024 11.90 11.90 11.41 11.41 11.41 1,800
Sep 20, 2024 12.01 12.01 12.01 12.01 12.01 -
Sep 19, 2024 11.47 12.01 11.47 12.01 12.01 1,200
Sep 18, 2024 11.47 11.47 11.47 11.47 11.47 200
Sep 17, 2024 11.16 11.16 11.16 11.16 11.16 -
Sep 16, 2024 11.16 11.16 11.16 11.16 11.16 1,300
Sep 13, 2024 10.80 10.80 10.80 10.80 10.80 -
Sep 12, 2024 10.80 10.80 10.80 10.80 10.80 1,100
Sep 11, 2024 10.75 10.75 10.75 10.75 10.75 -
Sep 10, 2024 10.75 10.75 10.75 10.75 10.75 -
Sep 9, 2024 10.75 10.75 10.75 10.75 10.75 200
Sep 6, 2024 11.32 11.32 11.32 11.32 11.32 -
Sep 5, 2024 11.32 11.32 11.32 11.32 11.32 -
Sep 4, 2024 10.90 11.32 10.90 11.32 11.32 2,500
Sep 3, 2024 11.47 11.47 11.47 11.47 11.47 -
Aug 30, 2024 11.46 11.47 11.46 11.47 11.47 3,700
Aug 29, 2024 10.93 10.93 10.93 10.93 10.93 2,100
Aug 28, 2024 10.99 10.99 10.99 10.99 10.99 42,900
Aug 27, 2024 10.93 10.93 10.93 10.93 10.93 -
Aug 26, 2024 10.93 10.93 10.93 10.93 10.93 24,700
Aug 23, 2024 10.75 10.81 10.75 10.77 10.77 900
Aug 22, 2024 10.68 10.68 10.68 10.68 10.68 400
Aug 21, 2024 10.80 10.80 10.80 10.80 10.80 6,500
Aug 20, 2024 10.59 10.80 10.59 10.80 10.80 8,100
Aug 19, 2024 10.79 10.79 10.79 10.79 10.79 7,800
Aug 16, 2024 10.35 10.35 10.35 10.35 10.35 100
Aug 15, 2024 10.46 10.46 10.19 10.19 10.19 10,500
Aug 14, 2024 10.14 10.14 10.14 10.14 10.14 2,000
Aug 13, 2024 9.91 10.45 9.91 10.16 10.16 13,700
Aug 12, 2024 9.74 9.74 9.74 9.74 9.74 800
Aug 9, 2024 9.97 9.97 9.87 9.87 9.87 700
Aug 8, 2024 9.81 9.81 9.81 9.81 9.81 -
Aug 7, 2024 9.81 9.81 9.81 9.81 9.81 -
Aug 6, 2024 10.11 10.11 9.81 9.81 9.81 5,600
Aug 5, 2024 9.81 9.81 9.81 9.81 9.81 1,100
Aug 2, 2024 10.23 10.25 10.23 10.25 10.25 1,100
Aug 1, 2024 9.89 9.89 9.89 9.89 9.89 -
Jul 31, 2024 9.89 9.89 9.89 9.89 9.89 -
Jul 30, 2024 9.89 9.89 9.89 9.89 9.89 1,600
Jul 29, 2024 10.84 10.84 10.84 10.84 10.84 200
Jul 26, 2024 10.45 10.45 10.15 10.15 10.15 1,500
Jul 25, 2024 10.43 10.43 10.43 10.43 10.43 -
Jul 24, 2024 10.43 10.43 10.43 10.43 10.43 100
Jul 23, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 22, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 19, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 18, 2024 10.50 10.50 10.50 10.50 10.50 -
Jul 17, 2024 10.50 10.50 10.50 10.50 10.50 200
Jul 16, 2024 10.48 10.48 10.48 10.48 10.48 -
Jul 15, 2024 10.48 10.48 10.48 10.48 10.48 -
Jul 12, 2024 10.48 10.48 10.48 10.48 10.48 1,000
Jul 11, 2024 10.48 10.48 10.48 10.48 10.48 -
Jul 10, 2024 10.48 10.48 10.48 10.48 10.48 -
Jul 9, 2024 10.48 10.48 10.48 10.48 10.48 300
Jul 8, 2024 10.83 10.83 10.83 10.83 10.83 -
Jul 5, 2024 10.83 10.83 10.83 10.83 10.83 -
Jul 3, 2024 10.83 10.83 10.83 10.83 10.83 -
Jul 2, 2024 10.83 10.83 10.83 10.83 10.83 -
Jul 1, 2024 10.83 10.83 10.83 10.83 10.83 200
Jun 28, 2024 10.15 10.15 10.15 10.15 10.15 -
Jun 27, 2024 10.15 10.15 10.15 10.15 10.15 1,000
Jun 26, 2024 10.19 10.19 10.19 10.19 10.19 -
Jun 25, 2024 10.19 10.19 10.19 10.19 10.19 200
Jun 24, 2024 9.97 9.97 9.97 9.97 9.97 -
Jun 21, 2024 9.97 9.97 9.97 9.97 9.97 -
Jun 20, 2024 9.97 9.97 9.97 9.97 9.97 100
Jun 18, 2024 9.97 9.97 9.97 9.97 9.97 -
Jun 17, 2024 9.97 9.97 9.97 9.97 9.97 -
Jun 14, 2024 9.97 9.97 9.97 9.97 9.97 1,000
Jun 13, 2024 10.07 10.07 9.97 9.97 9.97 1,600
Jun 12, 2024 10.53 10.64 10.53 10.60 10.60 1,200
Jun 11, 2024 9.96 9.96 9.96 9.96 9.96 -
Jun 10, 2024 9.96 9.96 9.96 9.96 9.96 900
Jun 7, 2024 9.65 9.65 9.65 9.65 9.65 1,300
Jun 6, 2024 0.63 Dividend
Jun 6, 2024 11.52 11.52 11.52 11.52 11.52 -
Jun 5, 2024 11.03 11.52 11.03 11.52 10.89 3,500
Jun 4, 2024 11.09 11.09 11.03 11.03 10.42 3,000
Jun 3, 2024 12.70 12.70 12.70 12.70 12.00 -
May 31, 2024 12.00 12.70 12.00 12.70 12.00 500
May 30, 2024 11.24 11.24 11.24 11.24 10.62 -
May 29, 2024 11.24 11.24 11.24 11.24 10.62 -
May 28, 2024 11.40 11.40 11.00 11.24 10.62 2,300
May 24, 2024 11.32 11.32 11.32 11.32 10.70 700
May 23, 2024 11.30 11.30 11.30 11.30 10.68 700
May 22, 2024 11.70 11.70 11.70 11.70 11.06 -
May 21, 2024 11.35 11.70 11.03 11.70 11.06 1,200
May 20, 2024 11.38 11.38 11.38 11.38 10.75 -
May 17, 2024 11.38 11.38 11.38 11.38 10.75 -
May 16, 2024 10.96 12.47 10.96 11.38 10.75 24,600
May 15, 2024 10.61 10.61 10.61 10.61 10.03 200
May 14, 2024 11.53 11.60 11.53 11.60 10.96 400
May 13, 2024 11.85 11.85 10.95 10.95 10.35 2,000
May 10, 2024 12.06 12.06 12.06 12.06 11.40 -
May 9, 2024 11.27 12.06 11.27 12.06 11.40 200
May 8, 2024 11.05 11.05 11.05 11.05 10.44 -
May 7, 2024 10.84 11.05 10.84 11.05 10.44 700
May 6, 2024 10.51 10.51 10.51 10.51 9.93 -
May 3, 2024 10.51 10.51 10.51 10.51 9.93 1,600
May 2, 2024 10.85 10.85 10.85 10.85 10.25 -
May 1, 2024 10.85 10.85 10.85 10.85 10.25 400
Apr 30, 2024 10.05 10.05 10.05 10.05 9.50 -
Apr 29, 2024 10.05 10.05 10.05 10.05 9.50 -
Apr 26, 2024 10.05 10.05 10.05 10.05 9.50 -
Apr 25, 2024 10.05 10.05 10.05 10.05 9.50 -
Apr 24, 2024 10.05 10.05 10.05 10.05 9.50 -
Apr 23, 2024 10.05 10.05 10.05 10.05 9.50 300
Apr 22, 2024 10.20 10.20 10.20 10.20 9.64 100
Apr 19, 2024 10.43 10.43 10.43 10.43 9.86 200
Apr 18, 2024 10.48 10.48 10.48 10.48 9.90 200
Apr 17, 2024 10.39 10.45 10.39 10.45 9.87 2,300
Apr 16, 2024 9.52 9.52 9.52 9.52 9.00 -
Apr 15, 2024 9.90 9.90 9.52 9.52 9.00 1,200
Apr 12, 2024 11.05 11.05 11.05 11.05 10.44 -
Apr 11, 2024 11.05 11.05 11.05 11.05 10.44 200
Apr 10, 2024 10.23 10.48 10.23 10.48 9.90 700
Apr 9, 2024 10.50 10.92 10.50 10.77 10.18 1,300
Apr 8, 2024 10.45 10.45 10.45 10.45 9.87 -
Apr 5, 2024 10.45 10.45 10.45 10.45 9.87 -
Apr 4, 2024 10.49 10.49 10.45 10.45 9.87 1,000
Apr 3, 2024 10.49 10.49 10.49 10.49 9.91 1,000
Apr 2, 2024 9.95 9.95 9.95 9.95 9.41 100
Apr 1, 2024 10.02 10.02 10.02 10.02 9.47 -
Mar 28, 2024 9.95 10.02 9.95 10.02 9.47 1,200
Mar 27, 2024 10.03 10.03 10.03 10.03 9.48 900
Mar 26, 2024 9.80 9.81 9.80 9.81 9.27 1,300
Mar 25, 2024 9.70 9.70 9.70 9.70 9.17 -
Mar 22, 2024 9.74 9.74 9.70 9.70 9.17 1,100
Mar 21, 2024 9.56 9.56 9.56 9.56 9.03 -
Mar 20, 2024 9.56 9.56 9.56 9.56 9.03 19,000
Mar 19, 2024 9.42 9.95 9.42 9.95 9.40 19,200
Mar 18, 2024 9.67 9.67 9.67 9.67 9.14 -
Mar 15, 2024 9.67 9.67 9.67 9.67 9.14 300
Mar 14, 2024 9.20 9.69 9.20 9.69 9.16 800
Mar 13, 2024 9.41 9.41 9.41 9.41 8.89 15,100
Mar 12, 2024 9.26 9.26 9.26 9.26 8.75 200
Mar 11, 2024 9.25 9.25 9.25 9.25 8.74 200
Mar 8, 2024 9.38 9.38 9.38 9.38 8.86 -
Mar 7, 2024 9.38 9.38 9.38 9.38 8.86 18,600
Mar 6, 2024 9.40 9.40 9.40 9.40 8.89 -
Mar 5, 2024 9.40 9.40 9.40 9.40 8.89 100
Mar 4, 2024 9.73 9.73 9.73 9.73 9.19 300
Mar 1, 2024 9.32 9.32 9.32 9.32 8.81 -
Feb 29, 2024 9.32 9.32 9.32 9.32 8.81 -
Feb 28, 2024 9.32 9.32 9.32 9.32 8.81 -
Feb 27, 2024 9.32 9.32 9.32 9.32 8.81 -
Feb 26, 2024 9.32 9.32 9.32 9.32 8.81 100
Feb 23, 2024 9.81 9.81 9.81 9.81 9.27 200
Feb 22, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 21, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 20, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 16, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 15, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 14, 2024 9.10 9.10 9.10 9.10 8.60 -
Feb 13, 2024 8.97 9.10 8.97 9.10 8.60 200
Feb 12, 2024 9.45 9.45 9.45 9.45 8.93 -
Feb 9, 2024 9.45 9.45 9.45 9.45 8.93 -
Feb 8, 2024 9.45 9.45 9.45 9.45 8.93 -
Feb 7, 2024 9.45 9.45 9.45 9.45 8.93 -
Feb 6, 2024 9.45 9.45 9.45 9.45 8.93 -
Feb 5, 2024 9.45 9.45 9.45 9.45 8.93 400
Feb 2, 2024 9.40 9.40 9.40 9.40 8.88 2,600
Feb 1, 2024 9.40 9.40 9.40 9.40 8.88 300
Jan 31, 2024 9.39 9.39 9.39 9.39 8.87 -
Jan 30, 2024 9.78 9.78 9.39 9.39 8.87 1,400
Jan 29, 2024 9.75 9.75 9.75 9.75 9.21 -
Jan 26, 2024 9.75 9.75 9.75 9.75 9.21 200
Jan 25, 2024 9.35 9.35 9.35 9.35 8.84 -
Jan 24, 2024 9.33 9.36 9.33 9.35 8.84 800
Jan 23, 2024 9.50 9.50 9.50 9.50 8.98 -
Jan 22, 2024 9.50 9.50 9.50 9.50 8.98 200
Jan 19, 2024 9.91 9.91 9.91 9.91 9.36 -
Jan 18, 2024 9.91 9.91 9.91 9.91 9.36 -
Jan 17, 2024 9.56 9.91 9.56 9.91 9.36 500
Jan 16, 2024 9.15 9.15 9.15 9.15 8.65 400
Jan 12, 2024 9.39 9.39 9.39 9.39 8.87 1,200
Jan 11, 2024 9.96 9.96 9.96 9.96 9.41 -
Jan 10, 2024 9.96 9.96 9.96 9.96 9.41 600
Jan 9, 2024 9.94 9.94 9.94 9.94 9.40 -
Jan 8, 2024 9.94 9.94 9.94 9.94 9.40 -
Jan 5, 2024 9.94 9.94 9.94 9.94 9.40 -
Jan 4, 2024 9.94 9.94 9.94 9.94 9.40 -
Jan 3, 2024 9.94 9.94 9.94 9.94 9.40 -
Jan 2, 2024 9.94 9.94 9.94 9.94 9.40 -

Related Tickers

KOP Koppers Holdings Inc.
32.12
+0.56%
 
BGLC BioNexus Gene Lab Corp.
0.2849
+6.58%
 
CNEY CN Energy Group. Inc.
0.3430
+7.25%
 
LOOP Loop Industries, Inc.
1.1950
-5.16%
 
CRKN Crown Electrokinetics Corp.
0.1427
-0.21%
 
GEVO Gevo, Inc.
2.1850
+4.05%