XETRA - Delayed Quote
EUR
Evonik Industries AG (EVK.DE)
21.04
+0.02
(+0.10%)
At close: October 30 at 5:39:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.00
21.26
20.68
21.04
21.04
2,054,724
Oct 29, 2026
21.18
21.40
21.02
21.02
21.02
909,506
Oct 28, 2026
21.20
21.34
20.90
21.26
21.26
766,075
Oct 27, 2026
21.28
21.44
21.10
21.32
21.32
597,082
Oct 26, 2026
21.30
21.32
21.00
21.30
21.30
760,235
Oct 23, 2026
20.66
21.78
20.66
21.26
21.26
2,803,065
Oct 22, 2026
20.80
20.90
20.02
20.70
20.70
1,729,129
Oct 21, 2026
20.92
21.16
20.90
20.90
20.90
520,992
Oct 20, 2026
21.26
21.30
20.86
20.94
20.94
833,602
Oct 19, 2026
21.30
21.46
21.24
21.34
21.34
494,165
Oct 16, 2026
21.26
21.60
21.16
21.42
21.42
1,237,006
Oct 15, 2026
21.14
21.32
20.72
21.32
21.32
1,527,184
Oct 14, 2026
21.70
21.84
21.14
21.14
21.14
1,643,868
Oct 13, 2026
21.18
21.52
21.14
21.42
21.42
848,585
Oct 12, 2026
21.24
21.28
20.92
21.10
21.10
601,992
Oct 9, 2026
21.18
21.64
21.06
21.36
21.36
1,647,991
Oct 8, 2026
20.94
21.26
20.88
20.98
20.98
1,211,040
Oct 7, 2026
20.60
21.04
20.60
20.92
20.92
1,195,003
Oct 6, 2026
20.82
20.92
20.48
20.78
20.78
1,287,584
Oct 5, 2026
21.00
21.04
20.58
20.70
20.70
1,122,476
Oct 2, 2026
20.60
20.74
20.48
20.64
20.64
1,370,322
Oct 1, 2026
20.16
20.62
20.04
20.62
20.62
2,410,435
Sep 30, 2026
20.00
20.42
19.89
20.38
20.38
2,181,040
Sep 29, 2026
20.00
20.36
19.74
19.84
19.84
2,188,890
Sep 28, 2026
19.38
19.93
19.06
19.84
19.84
2,893,457
Sep 25, 2026
18.05
20.24
17.87
19.37
19.37
5,564,632
Sep 24, 2026
18.27
18.32
18.06
18.07
18.07
1,156,103
Sep 23, 2026
17.82
18.24
17.81
18.13
18.13
894,765
Sep 22, 2026
18.00
18.07
17.70
17.98
17.98
1,869,170
Sep 21, 2026
17.30
17.62
17.24
17.24
17.24
1,047,219
Sep 18, 2026
17.49
17.49
17.26
17.31
17.31
2,373,444
Sep 17, 2026
17.40
17.58
17.29
17.55
17.55
1,080,278
Sep 16, 2026
17.42
17.64
17.42
17.57
17.57
1,071,752
Sep 15, 2026
17.60
17.66
17.32
17.44
17.44
2,093,940
Sep 14, 2026
17.88
18.17
17.86
17.96
17.96
751,396
Sep 11, 2026
18.13
18.18
17.81
17.86
17.86
1,276,879
Sep 10, 2026
18.27
18.32
18.01
18.13
18.13
1,341,459
Sep 9, 2026
18.48
18.64
18.18
18.18
18.18
1,195,667
Sep 8, 2026
18.27
18.42
18.16
18.37
18.37
1,001,333
Sep 7, 2026
18.54
18.54
18.28
18.28
18.28
780,589
Sep 4, 2026
18.57
18.70
18.49
18.60
18.60
1,116,099
Sep 3, 2026
18.88
19.03
18.76
18.78
18.78
1,017,914
Sep 2, 2026
18.80
19.17
18.77
18.98
18.98
1,136,344
Sep 1, 2026
18.99
19.21
18.67
18.82
18.82
1,422,999
Aug 31, 2026
18.89
19.08
18.88
19.01
19.01
1,274,044
Aug 28, 2026
18.57
18.86
18.56
18.79
18.79
939,233
Aug 27, 2026
18.48
18.52
18.19
18.52
18.52
1,388,444
Aug 26, 2026
18.66
18.69
18.42
18.55
18.55
774,279
Aug 25, 2026
18.81
18.82
18.41
18.67
18.67
999,682
Aug 24, 2026
18.49
18.88
18.44
18.80
18.80
1,330,735
Aug 21, 2026
18.47
18.63
18.35
18.38
18.38
907,278
Aug 20, 2026
18.52
18.53
18.11
18.46
18.46
1,072,503
Aug 19, 2026
18.27
18.55
18.08
18.55
18.55
1,184,766
Aug 18, 2026
18.13
18.27
18.04
18.19
18.19
1,126,048
Aug 17, 2026
18.02
18.10
17.97
18.08
18.08
598,496
Aug 14, 2026
17.88
18.15
17.83
18.04
18.04
839,368
Aug 13, 2026
17.90
17.90
17.68
17.83
17.83
968,374
Aug 12, 2026
18.03
18.10
17.88
18.03
18.03
755,560
Aug 11, 2026
18.00
18.12
17.87
18.02
18.02
740,462
Aug 10, 2026
18.00
18.11
17.80
17.96
17.96
758,821
Aug 7, 2026
18.04
18.22
17.94
18.01
18.01
1,149,986
Aug 6, 2026
17.68
18.17
17.67
18.05
18.05
980,276
Aug 5, 2026
17.94
18.04
17.47
17.64
17.64
1,008,228
Aug 4, 2026
17.70
18.15
17.59
17.87
17.87
1,794,220
Aug 3, 2026
17.38
17.79
17.37
17.59
17.59
1,267,061
Jul 31, 2026
17.55
17.74
17.47
17.54
17.54
1,462,820
Jul 30, 2026
17.58
17.89
17.50
17.55
17.55
1,658,548
Jul 29, 2026
17.06
17.54
17.05
17.54
17.54
1,241,854
Jul 28, 2026
17.05
17.18
16.84
17.00
17.00
1,363,044
Jul 27, 2026
17.03
17.08
16.83
17.04
17.04
973,100
Jul 24, 2026
16.99
17.10
16.85
17.10
17.10
1,062,607
Jul 23, 2026
16.67
17.16
16.60
17.02
17.02
1,690,499
Jul 22, 2026
16.58
17.01
16.51
16.68
16.68
1,123,006
Jul 21, 2026
16.77
16.77
16.42
16.59
16.59
928,118
Jul 20, 2026
16.90
16.93
16.60
16.69
16.69
861,883
Jul 17, 2026
16.93
16.96
16.73
16.95
16.95
914,513
Jul 16, 2026
16.87
16.97
16.74
16.97
16.97
1,022,586
Jul 15, 2026
17.05
17.05
16.49
16.80
16.80
1,204,637
Jul 14, 2026
16.86
17.25
16.83
17.07
17.07
1,589,883
Jul 13, 2026
16.35
16.66
16.32
16.65
16.65
1,260,103
Jul 10, 2026
16.33
16.49
16.32
16.34
16.34
783,872
Jul 9, 2026
16.46
16.46
16.27
16.39
16.39
1,024,477
Jul 8, 2026
16.17
16.60
16.14
16.40
16.40
2,117,847
Jul 7, 2026
16.08
16.31
16.02
16.20
16.20
1,191,613
Jul 6, 2026
15.97
16.12
15.90
15.94
15.94
816,197
Jul 3, 2026
16.04
16.09
15.90
16.01
16.01
859,379
Jul 2, 2026
15.49
16.08
15.49
16.08
16.08
2,166,669
Jul 1, 2026
15.95
15.99
15.48
15.67
15.67
1,098,272
Jun 30, 2026
15.78
15.90
15.63
15.88
15.88
962,945
Jun 29, 2026
16.01
16.08
15.68
15.68
15.68
1,470,943
Jun 26, 2026
15.95
16.45
15.80
16.00
16.00
1,978,458
Jun 25, 2026
16.09
16.09
15.86
15.93
15.93
1,257,083
Jun 24, 2026
15.92
16.26
15.88
16.09
16.09
1,126,580
Jun 23, 2026
15.91
15.96
15.64
15.92
15.92
1,060,597
Jun 22, 2026
16.07
16.12
15.79
16.03
16.03
1,081,158
Jun 19, 2026
15.76
16.20
15.50
16.08
16.08
2,763,447
Jun 18, 2026
15.68
15.70
15.17
15.28
15.28
1,373,810
Jun 17, 2026
15.51
15.79
15.40
15.79
15.79
1,289,049
Jun 16, 2026
15.95
15.95
15.61
15.61
15.61
1,305,771
Jun 15, 2026
15.79
15.95
15.62
15.75
15.75
1,179,738
Jun 12, 2026
15.78
15.90
15.66
15.87
15.87
1,037,691
Jun 11, 2026
15.51
15.84
15.43
15.75
15.75
1,236,743
Jun 10, 2026
15.49
15.51
15.12
15.40
15.40
1,534,593
Jun 9, 2026
15.59
15.59
15.08
15.50
15.50
3,451,227
Jun 8, 2026
15.78
15.78
15.39
15.72
15.72
1,016,952
Jun 5, 2026
15.74
16.06
15.73
15.88
15.88
1,251,600
Jun 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
15.75
15.94
15.72
15.77
15.77
1,509,746
Jun 3, 2026
16.87
16.95
16.71
16.79
15.79
1,113,594
Jun 2, 2026
16.84
17.20
16.75
16.95
15.94
1,593,006
Jun 1, 2026
16.97
17.05
16.74
16.82
15.82
1,181,017
May 29, 2026
17.13
17.13
16.79
16.81
15.81
2,356,626
May 28, 2026
17.03
17.15
16.88
17.01
16.00
937,895
May 27, 2026
17.31
17.43
16.78
17.00
15.99
1,402,272
May 26, 2026
17.11
17.33
17.07
17.21
16.18
1,278,980
May 25, 2026
17.37
17.38
17.03
17.12
16.10
760,426
May 22, 2026
17.00
17.44
16.94
17.28
16.25
1,281,280
May 21, 2026
16.80
17.34
16.73
17.34
16.31
1,766,840
May 20, 2026
17.65
17.67
16.93
16.93
15.92
1,928,693
May 19, 2026
17.90
17.96
17.21
17.35
16.32
1,568,339
May 18, 2026
17.75
18.12
17.66
17.98
16.91
1,611,895
May 15, 2026
17.63
17.89
17.63
17.81
16.75
1,364,841
May 14, 2026
17.99
18.03
17.67
17.78
16.72
922,442
May 13, 2026
17.77
17.90
17.59
17.85
16.79
1,389,868
May 12, 2026
18.00
18.00
17.38
17.53
16.49
1,225,755
May 11, 2026
17.12
17.93
17.12
17.93
16.86
3,073,622
May 8, 2026
17.24
17.64
17.16
17.29
16.26
2,492,731
May 7, 2026
17.51
17.63
16.87
17.05
16.03
2,404,574
May 6, 2026
18.10
18.25
17.43
17.47
16.43
2,174,479
May 5, 2026
17.97
18.13
17.85
17.99
16.92
1,155,235
May 4, 2026
17.90
18.16
17.73
17.88
16.82
1,220,084
Apr 30, 2026
17.33
17.72
17.31
17.68
16.63
1,066,579
Apr 29, 2026
17.68
18.03
17.50
17.50
16.46
957,425
Apr 28, 2026
17.60
17.86
17.53
17.67
16.62
1,223,569
Apr 27, 2026
17.43
17.75
17.42
17.64
16.59
1,054,802
Apr 24, 2026
17.56
17.64
17.36
17.50
16.46
899,727
Apr 23, 2026
17.47
17.64
17.38
17.52
16.48
1,238,363
Apr 22, 2026
17.07
17.57
17.07
17.48
16.44
1,620,492
Apr 21, 2026
16.94
17.19
16.83
17.07
16.05
702,286
Apr 20, 2026
17.05
17.12
16.92
16.98
15.97
923,897
Apr 17, 2026
17.22
17.36
16.89
16.99
15.98
1,933,466
Apr 16, 2026
16.81
17.30
16.81
17.20
16.18
1,588,085
Apr 15, 2026
16.82
16.96
16.72
16.75
15.75
1,223,134
Apr 14, 2026
17.25
17.36
16.77
16.82
15.82
1,276,359
Apr 13, 2026
17.50
17.53
17.14
17.14
16.12
1,138,972
Apr 10, 2026
17.21
17.58
17.11
17.36
16.33
1,354,132
Apr 9, 2026
16.88
17.20
16.86
17.20
16.18
2,087,775
Apr 8, 2026
16.83
16.84
16.23
16.77
15.77
2,094,471
Apr 7, 2026
16.60
16.95
16.55
16.83
15.83
1,512,656
Apr 2, 2026
16.33
16.68
16.30
16.57
15.58
1,794,956
Apr 1, 2026
16.84
16.92
16.34
16.36
15.39
1,952,867
Mar 31, 2026
16.73
16.94
16.62
16.75
15.75
1,913,252
Mar 30, 2026
16.37
16.78
16.32
16.72
15.72
1,755,853
Mar 27, 2026
16.01
16.60
15.96
16.43
15.45
3,042,586
Mar 26, 2026
15.25
15.73
15.25
15.59
14.66
2,471,719
Mar 25, 2026
14.96
15.39
14.93
15.32
14.41
2,380,701
Mar 24, 2026
14.50
14.82
14.31
14.70
13.82
1,571,466
Mar 23, 2026
13.67
14.54
13.63
14.29
13.44
2,077,465
Mar 20, 2026
14.01
14.28
13.92
13.94
13.11
1,981,029
Mar 19, 2026
14.59
14.62
14.03
14.05
13.21
1,676,911
Mar 18, 2026
14.79
14.81
14.39
14.46
13.60
1,385,984
Mar 17, 2026
14.35
14.80
14.35
14.79
13.91
1,070,680
Mar 16, 2026
14.39
14.55
14.28
14.39
13.53
1,246,120
Mar 13, 2026
14.47
14.65
14.33
14.36
13.50
1,723,604
Mar 12, 2026
14.13
14.54
14.00
14.54
13.67
1,483,915
Mar 11, 2026
13.81
14.24
13.80
14.13
13.29
1,457,337
Mar 10, 2026
14.08
14.14
13.87
13.88
13.05
1,554,809
Mar 9, 2026
13.60
13.80
13.45
13.71
12.89
1,609,955
Mar 6, 2026
14.09
14.11
13.55
13.78
12.96
1,876,792
Mar 5, 2026
13.99
14.28
13.76
14.06
13.22
1,764,247
Mar 4, 2026
13.56
14.09
13.38
13.84
13.02
1,484,937
Mar 3, 2026
14.19
14.20
13.39
13.50
12.70
2,170,913
Mar 2, 2026
14.45
14.58
14.23
14.30
13.45
1,521,468
Feb 27, 2026
14.80
14.92
14.57
14.79
13.91
1,995,400
Feb 26, 2026
14.90
15.14
14.70
14.88
13.99
990,680
Feb 25, 2026
15.00
15.13
14.90
14.95
14.06
828,066
Feb 24, 2026
15.41
15.54
15.08
15.09
14.19
1,058,756
Feb 23, 2026
15.25
15.31
15.01
15.23
14.32
1,092,130
Feb 20, 2026
15.34
15.47
15.20
15.24
14.33
755,386
Feb 19, 2026
15.32
15.45
15.17
15.29
14.38
749,263
Feb 18, 2026
15.35
15.43
15.17
15.40
14.48
1,165,294
Feb 17, 2026
15.63
15.74
15.47
15.52
14.60
663,252
Feb 16, 2026
15.85
15.85
15.54
15.57
14.64
1,027,308
Feb 13, 2026
16.00
16.01
15.67
15.86
14.92
1,838,661
Feb 12, 2026
15.96
16.22
15.82
16.05
15.09
1,608,581
Feb 11, 2026
15.87
16.20
15.78
16.01
15.06
2,381,063
Feb 10, 2026
15.42
15.92
15.33
15.85
14.91
2,713,950
Feb 9, 2026
14.90
14.99
14.72
14.99
14.10
1,219,774
Feb 6, 2026
14.53
14.96
14.50
14.85
13.97
1,811,356
Feb 5, 2026
14.26
14.72
14.00
14.66
13.79
4,590,001
Feb 4, 2026
13.50
14.25
13.44
14.16
13.32
2,466,730
Feb 3, 2026
13.32
13.36
13.10
13.36
12.56
934,530
Feb 2, 2026
13.12
13.28
12.93
13.25
12.46
953,393
Jan 30, 2026
12.96
13.10
12.93
13.10
12.32
987,827
Jan 29, 2026
13.10
13.18
12.90
12.91
12.14
740,258
Jan 28, 2026
12.83
13.06
12.81
13.00
12.23
717,563
Jan 27, 2026
13.17
13.17
12.92
12.94
12.17
987,992
Jan 26, 2026
13.24
13.26
13.10
13.16
12.38
937,117
Jan 23, 2026
13.20
13.24
13.03
13.23
12.44
969,600
Jan 22, 2026
13.17
13.34
12.99
13.25
12.46
1,233,277
Jan 21, 2026
12.50
12.98
12.49
12.94
12.17
821,529
Jan 20, 2026
12.72
12.80
12.56
12.62
11.87
1,050,701
Jan 19, 2026
12.86
12.95
12.73
12.74
11.98
1,416,700
Jan 16, 2026
13.46
13.47
13.04
13.04
12.26
1,632,463
Jan 15, 2026
13.35
13.54
13.28
13.50
12.70
1,598,968
Jan 14, 2026
13.11
13.37
13.09
13.37
12.57
1,083,315
Jan 13, 2026
13.15
13.21
13.00
13.14
12.36
676,223
Jan 12, 2026
13.30
13.30
12.98
13.08
12.30
745,675
Jan 9, 2026
13.12
13.41
13.12
13.24
12.45
875,972
Jan 8, 2026
13.23
13.23
12.88
13.04
12.26
1,086,665
Jan 7, 2026
13.31
13.46
13.17
13.27
12.48
1,434,174
Jan 6, 2026
13.52
13.60
13.22
13.56
12.75
625,228
Jan 5, 2026
13.54
13.74
13.23
13.42
12.62
1,312,681
Jan 2, 2026
13.38
13.42
13.20
13.31
12.52
754,142
Dec 30, 2025
13.24
13.36
13.21
13.36
12.56
480,295
Dec 29, 2025
13.17
13.38
13.17
13.26
12.47
787,400
Dec 23, 2025
13.16
13.25
13.09
13.11
12.33
487,655
Dec 22, 2025
13.17
13.21
13.02
13.15
12.37
776,237
Dec 19, 2025
13.23
13.28
13.07
13.15
12.37
2,044,314
Dec 18, 2025
13.26
13.29
13.14
13.24
12.45
941,003
Dec 17, 2025
13.25
13.31
13.09
13.31
12.52
1,375,052
Dec 16, 2025
13.12
13.42
13.12
13.27
12.48
1,383,335
Dec 15, 2025
13.25
13.29
13.10
13.14
12.36
738,601
Dec 12, 2025
13.28
13.36
13.20
13.25
12.46
826,841
Dec 11, 2025
12.84
13.26
12.82
13.26
12.47
1,517,035
Dec 10, 2025
12.90
12.97
12.83
12.83
12.07
877,028
Dec 9, 2025
12.87
12.96
12.80
12.93
12.16
968,217
Dec 8, 2025
12.93
12.93
12.79
12.89
12.12
1,328,991
Dec 5, 2025
12.81
13.01
12.78
13.00
12.23
922,875
Dec 4, 2025
12.84
12.87
12.71
12.83
12.07
1,342,372
Dec 3, 2025
13.00
13.06
12.75
12.78
12.02
1,332,185
Dec 2, 2025
12.94
13.10
12.89
13.02
12.24
1,057,277
Dec 1, 2025
13.30
13.31
13.12
13.19
12.40
884,119
Nov 28, 2025
13.10
13.27
13.02
13.27
12.48
1,338,605
Nov 27, 2025
13.23
13.38
13.19
13.24
12.45
1,065,351
Nov 26, 2025
13.36
13.36
13.17
13.22
12.43
912,362
Nov 25, 2025
13.10
13.42
12.97
13.29
12.50
1,453,185
Nov 24, 2025
13.45
13.61
13.10
13.11
12.33
4,790,522
Nov 21, 2025
13.06
13.42
13.06
13.42
12.62
970,538
Nov 20, 2025
13.47
13.47
13.15
13.16
12.38
534,317
Nov 19, 2025
13.00
13.49
12.99
13.34
12.55
1,232,100
Nov 18, 2025
13.22
13.36
13.01
13.04
12.26
794,731
Nov 17, 2025
13.78
13.81
13.34
13.36
12.56
1,161,039
Nov 14, 2025
14.06
14.18
13.81
13.81
12.99
1,434,898
Nov 13, 2025
13.94
14.15
13.90
14.10
13.26
870,206
Nov 12, 2025
13.75
14.04
13.69
13.89
13.06
1,077,277
Nov 11, 2025
13.61
13.86
13.55
13.80
12.98
1,489,588
Nov 10, 2025
14.17
14.24
14.04
14.09
13.25
602,919
Nov 7, 2025
13.96
14.13
13.87
14.05
13.21
1,124,464
Nov 6, 2025
14.17
14.24
13.90
13.90
13.07
1,384,401
Nov 5, 2025
14.25
14.42
14.04
14.18
13.34
1,461,529
Nov 4, 2025
14.40
14.59
14.16
14.31
13.46
2,452,342
Nov 3, 2025
14.53
14.72
14.46
14.53
13.66
1,432,049
Oct 31, 2025
14.73
14.81
14.53
14.53
13.66
991,784
Oct 30, 2025
14.83
14.87
14.65
14.73
13.85
982,545
