Evonik Industries AG EVK
XETR · Germany · Process Industries
€20.56+0.18 (+0.88%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20.40 | +0.10% | €20.16 | €20.46 | €20.04 | 462.94K |
| 2026-09-30 | €20.38 | +2.72% | €20.00 | €20.42 | €19.89 | 2.18M |
| 2026-09-29 | €19.84 | 0.00% | €20.00 | €20.36 | €19.74 | 2.19M |
| 2026-09-28 | €19.84 | +2.43% | €19.38 | €19.93 | €19.06 | 2.89M |
| 2026-09-25 | €19.37 | +7.19% | €18.05 | €20.24 | €17.87 | 5.56M |
| 2026-09-24 | €18.07 | -0.33% | €18.27 | €18.32 | €18.06 | 1.16M |
| 2026-09-23 | €18.13 | +0.83% | €17.82 | €18.24 | €17.81 | 894.77K |
| 2026-09-22 | €17.98 | +4.29% | €18.00 | €18.07 | €17.70 | 1.87M |
| 2026-09-21 | €17.24 | -0.40% | €17.30 | €17.62 | €17.24 | 1.05M |
| 2026-09-18 | €17.31 | -1.37% | €17.49 | €17.49 | €17.26 | 2.37M |
| 2026-09-17 | €17.55 | -0.11% | €17.40 | €17.58 | €17.29 | 1.08M |
| 2026-09-16 | €17.57 | +0.75% | €17.42 | €17.64 | €17.42 | 1.07M |
| 2026-09-15 | €17.44 | -2.90% | €17.60 | €17.66 | €17.32 | 2.09M |
| 2026-09-14 | €17.96 | +0.56% | €17.88 | €18.17 | €17.86 | 751.40K |
| 2026-09-11 | €17.86 | -1.49% | €18.13 | €18.18 | €17.81 | 1.28M |
| 2026-09-10 | €18.13 | -0.28% | €18.27 | €18.32 | €18.01 | 1.34M |
| 2026-09-09 | €18.18 | -1.03% | €18.48 | €18.64 | €18.18 | 1.20M |
| 2026-09-08 | €18.37 | +0.49% | €18.27 | €18.42 | €18.16 | 1.00M |
| 2026-09-07 | €18.28 | -1.72% | €18.54 | €18.54 | €18.28 | 780.59K |
| 2026-09-04 | €18.60 | -0.96% | €18.57 | €18.70 | €18.49 | 1.12M |
| 2026-09-03 | €18.78 | -1.05% | €18.88 | €19.03 | €18.76 | 1.02M |
| 2026-09-02 | €18.98 | +0.85% | €18.80 | €19.17 | €18.77 | 1.14M |
| 2026-09-01 | €18.82 | -1.00% | €18.99 | €19.21 | €18.67 | 1.42M |
| 2026-08-31 | €19.01 | +1.17% | €18.89 | €19.08 | €18.88 | 1.27M |
| 2026-08-28 | €18.79 | +1.46% | €18.57 | €18.86 | €18.56 | 939.23K |
| 2026-08-27 | €18.52 | -0.16% | €18.48 | €18.52 | €18.19 | 1.39M |
| 2026-08-26 | €18.55 | -0.64% | €18.66 | €18.69 | €18.42 | 774.28K |
| 2026-08-25 | €18.67 | -0.69% | €18.81 | €18.82 | €18.41 | 999.68K |
| 2026-08-24 | €18.80 | +2.29% | €18.49 | €18.88 | €18.44 | 1.33M |
| 2026-08-21 | €18.38 | -0.43% | €18.47 | €18.63 | €18.35 | 907.28K |
| 2026-08-20 | €18.46 | -0.49% | €18.52 | €18.53 | €18.11 | 1.07M |
| 2026-08-19 | €18.55 | +1.98% | €18.27 | €18.55 | €18.08 | 1.18M |
| 2026-08-18 | €18.19 | +0.61% | €18.13 | €18.27 | €18.04 | 1.13M |
| 2026-08-17 | €18.08 | +0.22% | €18.02 | €18.10 | €17.97 | 598.50K |
| 2026-08-14 | €18.04 | +1.18% | €17.88 | €18.15 | €17.83 | 839.37K |
| 2026-08-13 | €17.83 | -1.11% | €17.90 | €17.90 | €17.68 | 968.37K |
| 2026-08-12 | €18.03 | +0.06% | €18.03 | €18.10 | €17.88 | 755.56K |
| 2026-08-11 | €18.02 | +0.33% | €18.00 | €18.12 | €17.87 | 740.46K |
| 2026-08-10 | €17.96 | -0.28% | €18.00 | €18.11 | €17.80 | 758.82K |
| 2026-08-07 | €18.01 | -0.22% | €18.04 | €18.22 | €17.94 | 1.15M |
| 2026-08-06 | €18.05 | +2.32% | €17.68 | €18.17 | €17.67 | 980.28K |
| 2026-08-05 | €17.64 | -1.29% | €17.94 | €18.04 | €17.47 | 1.01M |
| 2026-08-04 | €17.87 | +1.59% | €17.70 | €18.15 | €17.59 | 1.79M |
| 2026-08-03 | €17.59 | +0.29% | €17.38 | €17.79 | €17.37 | 1.27M |
| 2026-07-31 | €17.54 | -0.06% | €17.55 | €17.74 | €17.47 | 1.46M |
| 2026-07-30 | €17.55 | +0.06% | €17.58 | €17.89 | €17.50 | 1.66M |
| 2026-07-29 | €17.54 | +3.18% | €17.06 | €17.54 | €17.05 | 1.24M |
| 2026-07-28 | €17.00 | -0.23% | €17.05 | €17.18 | €16.84 | 1.36M |
| 2026-07-27 | €17.04 | -0.35% | €17.03 | €17.08 | €16.83 | 973.10K |
| 2026-07-24 | €17.10 | +0.47% | €16.99 | €17.10 | €16.85 | 1.06M |
| 2026-07-23 | €17.02 | +2.04% | €16.67 | €17.16 | €16.60 | 1.69M |
| 2026-07-22 | €16.68 | +0.54% | €16.58 | €17.01 | €16.51 | 1.12M |
| 2026-07-21 | €16.59 | -0.60% | €16.77 | €16.77 | €16.42 | 928.12K |
| 2026-07-20 | €16.69 | -1.53% | €16.90 | €16.93 | €16.60 | 861.88K |
| 2026-07-17 | €16.95 | -0.12% | €16.93 | €16.96 | €16.73 | 914.51K |
| 2026-07-16 | €16.97 | +1.01% | €16.87 | €16.97 | €16.74 | 1.02M |
| 2026-07-15 | €16.80 | -1.58% | €17.05 | €17.05 | €16.49 | 1.20M |
| 2026-07-14 | €17.07 | +2.52% | €16.86 | €17.25 | €16.83 | 1.59M |
| 2026-07-13 | €16.65 | +1.90% | €16.35 | €16.66 | €16.32 | 1.26M |
| 2026-07-10 | €16.34 | -0.31% | €16.33 | €16.49 | €16.32 | 783.87K |
| 2026-07-09 | €16.39 | -0.06% | €16.46 | €16.46 | €16.27 | 1.02M |
| 2026-07-08 | €16.40 | +1.23% | €16.17 | €16.60 | €16.14 | 2.12M |
| 2026-07-07 | €16.20 | +1.63% | €16.08 | €16.31 | €16.02 | 1.19M |
| 2026-07-06 | €15.94 | -0.44% | €15.97 | €16.12 | €15.90 | 816.20K |
| 2026-07-03 | €16.01 | -0.44% | €16.04 | €16.09 | €15.90 | 859.38K |
| 2026-07-02 | €16.08 | +2.62% | €15.49 | €16.08 | €15.49 | 2.17M |
| 2026-07-01 | €15.67 | -1.32% | €15.95 | €15.99 | €15.48 | 1.10M |
| 2026-06-30 | €15.88 | +1.28% | €15.78 | €15.90 | €15.63 | 962.95K |
| 2026-06-29 | €15.68 | -2.00% | €16.01 | €16.08 | €15.68 | 1.47M |
| 2026-06-26 | €16.00 | +0.44% | €15.95 | €16.45 | €15.80 | 1.98M |
| 2026-06-25 | €15.93 | -0.99% | €16.09 | €16.09 | €15.86 | 1.26M |
| 2026-06-24 | €16.09 | +1.07% | €15.92 | €16.26 | €15.88 | 1.13M |
| 2026-06-23 | €15.92 | -0.69% | €15.91 | €15.96 | €15.64 | 1.06M |
| 2026-06-22 | €16.03 | -0.31% | €16.07 | €16.12 | €15.79 | 1.08M |
| 2026-06-19 | €16.08 | +5.24% | €15.76 | €16.20 | €15.50 | 2.76M |
| 2026-06-18 | €15.28 | -3.23% | €15.68 | €15.70 | €15.17 | 1.37M |
| 2026-06-17 | €15.79 | +1.15% | €15.51 | €15.79 | €15.40 | 1.29M |
| 2026-06-16 | €15.61 | -0.89% | €15.95 | €15.95 | €15.61 | 1.31M |
| 2026-06-15 | €15.75 | -0.76% | €15.79 | €15.95 | €15.62 | 1.18M |
| 2026-06-12 | €15.87 | +0.76% | €15.78 | €15.90 | €15.66 | 1.04M |
| 2026-06-11 | €15.75 | +2.27% | €15.51 | €15.84 | €15.43 | 1.24M |
| 2026-06-10 | €15.40 | -0.65% | €15.49 | €15.51 | €15.12 | 1.53M |
| 2026-06-09 | €15.50 | -1.40% | €15.59 | €15.59 | €15.08 | 3.45M |
| 2026-06-08 | €15.72 | -1.01% | €15.78 | €15.78 | €15.39 | 1.02M |
| 2026-06-05 | €15.88 | +0.70% | €15.74 | €16.06 | €15.73 | 1.25M |
| 2026-06-04 | €15.77 | -6.08% | €15.75 | €15.94 | €15.72 | 1.51M |
| 2026-06-03 | €16.79 | -0.94% | €16.87 | €16.95 | €16.71 | 1.11M |
| 2026-06-02 | €16.95 | +0.77% | €16.84 | €17.20 | €16.75 | 1.59M |
| 2026-06-01 | €16.82 | +0.06% | €16.97 | €17.05 | €16.74 | 1.18M |
| 2026-05-29 | €16.81 | -1.18% | €17.13 | €17.13 | €16.79 | 2.36M |