Frankfurt - Delayed Quote
EUR
Evonik Industries AG (EVK.F)
20.88
-0.20
(-0.95%)
At close: October 30 at 7:43:45 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
20.86
21.04
19.96
20.88
20.88
7,619
Oct 29, 2026
21.14
21.22
21.08
21.08
21.08
-
Oct 28, 2026
21.18
21.22
21.06
21.22
21.22
1,375
Oct 27, 2026
21.18
21.30
21.18
21.24
21.24
370
Oct 26, 2026
21.52
21.52
21.04
21.28
21.28
2,030
Oct 23, 2026
20.62
21.46
20.60
21.42
21.42
8,820
Oct 22, 2026
20.78
20.78
20.06
20.76
20.76
2,430
Oct 21, 2026
20.92
21.02
20.92
20.92
20.92
328
Oct 20, 2026
21.18
21.18
20.88
20.88
20.88
426
Oct 19, 2026
21.22
21.40
21.10
21.34
21.34
11,600
Oct 16, 2026
21.12
21.54
21.12
21.54
21.54
140
Oct 15, 2026
20.92
21.20
20.90
21.20
21.20
600
Oct 14, 2026
21.52
21.80
20.94
20.94
20.94
7,858
Oct 13, 2026
20.92
21.46
20.92
21.42
21.42
518
Oct 12, 2026
21.36
21.36
20.92
20.94
20.94
4,022
Oct 9, 2026
21.02
21.58
20.90
21.40
21.40
10,446
Oct 8, 2026
20.86
21.00
20.86
21.00
21.00
68
Oct 7, 2026
20.56
20.96
20.56
20.90
20.90
1,973
Oct 6, 2026
20.72
20.84
20.60
20.60
20.60
595
Oct 5, 2026
20.58
20.96
20.52
20.72
20.72
2,534
Oct 2, 2026
20.62
20.62
20.56
20.56
20.56
2,100
Oct 1, 2026
20.16
20.62
20.14
20.62
20.62
6,358
Sep 30, 2026
20.04
20.40
19.92
20.30
20.30
1,831
Sep 29, 2026
19.78
20.28
19.70
19.77
19.77
6,884
Sep 28, 2026
19.49
19.91
19.19
19.87
19.87
5,778
Sep 25, 2026
17.99
19.85
17.92
19.52
19.52
14,286
Sep 24, 2026
18.03
18.29
18.03
18.14
18.14
1,046
Sep 23, 2026
17.99
18.14
17.89
18.13
18.13
200
Sep 22, 2026
17.59
17.97
17.59
17.97
17.97
3,251
Sep 21, 2026
17.32
17.41
17.29
17.38
17.38
23,623
Sep 18, 2026
17.41
17.41
17.30
17.30
17.30
-
Sep 17, 2026
17.51
17.54
17.39
17.50
17.50
210
Sep 16, 2026
17.33
17.53
17.33
17.48
17.48
-
Sep 15, 2026
17.36
17.53
17.31
17.46
17.46
750
Sep 14, 2026
17.86
18.11
17.86
17.97
17.97
300
Sep 11, 2026
18.06
18.06
17.87
17.87
17.87
190
Sep 10, 2026
18.12
18.26
18.12
18.15
18.15
380
Sep 9, 2026
18.25
18.60
18.20
18.20
18.20
-
Sep 8, 2026
18.17
18.39
18.17
18.39
18.39
20
Sep 7, 2026
18.55
18.55
18.31
18.31
18.31
400
Sep 4, 2026
18.63
18.63
18.57
18.60
18.60
100
Sep 3, 2026
18.97
18.97
18.58
18.58
18.58
2,374
Sep 2, 2026
18.77
19.04
18.77
19.03
19.03
835
Sep 1, 2026
19.17
19.20
18.75
18.77
18.77
7,745
Aug 31, 2026
18.72
19.09
18.72
18.93
18.93
1,760
Aug 28, 2026
18.49
18.80
18.49
18.79
18.79
111
Aug 27, 2026
18.58
18.58
18.38
18.44
18.44
285
Aug 26, 2026
18.53
18.60
18.43
18.50
18.50
1,932
Aug 25, 2026
18.73
18.73
18.50
18.60
18.60
3,600
Aug 24, 2026
18.20
18.82
18.20
18.82
18.82
3,270
Aug 21, 2026
18.29
18.61
18.29
18.43
18.43
300
Aug 20, 2026
18.49
18.50
18.22
18.27
18.27
1,581
Aug 19, 2026
18.03
18.52
18.03
18.52
18.52
9,210
Aug 18, 2026
17.93
18.21
17.93
18.17
18.17
100
Aug 17, 2026
17.90
18.05
17.90
17.97
17.97
980
Aug 14, 2026
17.76
18.12
17.76
17.91
17.91
2,026
Aug 13, 2026
18.00
18.00
17.72
17.72
17.72
1,050
Aug 12, 2026
17.93
18.02
17.93
17.99
17.99
150
Aug 11, 2026
17.85
17.99
17.85
17.99
17.99
300
Aug 10, 2026
17.87
18.04
17.85
17.92
17.92
932
Aug 7, 2026
17.86
18.04
17.86
17.95
17.95
200
Aug 6, 2026
17.61
18.13
17.61
18.00
18.00
925
Aug 5, 2026
17.88
17.92
17.64
17.64
17.64
570
Aug 4, 2026
17.73
18.05
17.66
17.78
17.78
5,630
Aug 3, 2026
17.51
17.69
17.51
17.64
17.64
5,220
Jul 31, 2026
17.53
17.70
17.49
17.49
17.49
590
Jul 30, 2026
17.61
17.80
17.47
17.63
17.63
4,865
Jul 29, 2026
16.93
17.42
16.93
17.37
17.37
10,971
Jul 28, 2026
16.91
17.16
16.88
16.88
16.88
240
Jul 27, 2026
17.12
17.15
16.90
17.04
17.04
850
Jul 24, 2026
16.89
17.08
16.89
17.08
17.08
5,540
Jul 23, 2026
16.61
16.95
16.61
16.93
16.93
1,020
Jul 22, 2026
16.51
16.82
16.51
16.60
16.60
120
Jul 21, 2026
16.58
16.65
16.46
16.49
16.49
2,180
Jul 20, 2026
16.91
16.91
16.60
16.61
16.61
5,240
Jul 17, 2026
16.73
16.89
16.73
16.88
16.88
335
Jul 16, 2026
16.71
16.91
16.71
16.91
16.91
510
Jul 15, 2026
17.02
17.02
16.75
16.75
16.75
714
Jul 14, 2026
16.61
17.20
16.61
17.04
17.04
2,072
Jul 13, 2026
16.31
16.62
16.31
16.62
16.62
1,063
Jul 10, 2026
16.31
16.44
16.31
16.33
16.33
570
Jul 9, 2026
16.39
16.40
16.29
16.40
16.40
1,800
Jul 8, 2026
16.13
16.38
16.13
16.37
16.37
2,210
Jul 7, 2026
15.91
16.21
15.91
16.15
16.15
754
Jul 6, 2026
15.99
16.02
15.94
15.95
15.95
1,240
Jul 3, 2026
16.08
16.08
15.97
16.03
16.03
1,095
Jul 2, 2026
15.60
16.07
15.60
16.07
16.07
3,930
Jul 1, 2026
15.74
15.85
15.55
15.61
15.61
1,976
Jun 30, 2026
15.76
15.84
15.74
15.84
15.84
1,090
Jun 29, 2026
15.96
16.03
15.76
15.76
15.76
6,757
Jun 26, 2026
15.86
16.35
15.86
15.95
15.95
3,438
Jun 25, 2026
15.98
15.98
15.87
15.92
15.92
465
Jun 24, 2026
15.81
16.07
15.81
15.97
15.97
8,282
Jun 23, 2026
15.86
15.86
15.69
15.86
15.86
870
Jun 22, 2026
16.02
16.03
15.80
15.94
15.94
7,620
Jun 19, 2026
15.17
16.17
15.17
16.17
16.17
3,493
Jun 18, 2026
15.68
15.68
15.12
15.12
15.12
3,915
Jun 17, 2026
15.56
15.77
15.47
15.73
15.73
9,983
Jun 16, 2026
15.83
15.83
15.64
15.64
15.64
95
Jun 15, 2026
15.89
15.89
15.69
15.76
15.76
1,790
Jun 12, 2026
15.84
15.88
15.68
15.84
15.84
2,467
Jun 11, 2026
15.29
15.80
15.29
15.80
15.80
2,345
Jun 10, 2026
15.32
15.33
15.15
15.21
15.21
3,017
Jun 9, 2026
15.39
15.54
15.12
15.51
15.51
6,750
Jun 8, 2026
15.55
15.62
15.51
15.51
15.51
100
Jun 5, 2026
15.78
15.97
15.69
15.82
15.82
2,961
Jun 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
15.71
15.87
15.67
15.67
15.67
6,854
Jun 3, 2026
16.96
16.96
16.74
16.76
15.76
5,527
Jun 2, 2026
16.92
17.06
16.78
16.92
15.91
7,200
Jun 1, 2026
16.92
17.01
16.79
16.82
15.82
873
May 29, 2026
16.97
17.06
16.81
16.85
15.84
854
May 28, 2026
16.92
17.02
16.90
16.97
15.96
1,239
May 27, 2026
17.33
17.33
16.82
16.99
15.98
3,707
May 26, 2026
17.14
17.23
17.09
17.20
16.17
635
May 25, 2026
17.41
17.41
17.06
17.12
16.10
3,278
May 22, 2026
16.95
17.31
16.95
17.31
16.28
1,900
May 21, 2026
16.84
17.44
16.84
17.38
16.34
10,300
May 20, 2026
17.65
17.65
16.97
17.04
16.02
5,410
May 19, 2026
17.97
18.08
17.34
17.42
16.38
7,009
May 18, 2026
17.66
18.05
17.66
18.00
16.93
4,500
May 15, 2026
17.63
17.75
17.63
17.72
16.66
2,245
May 14, 2026
17.91
17.91
17.82
17.82
16.76
770
May 13, 2026
17.56
17.81
17.56
17.81
16.75
-
May 12, 2026
17.78
17.86
17.41
17.56
16.51
10,765
May 11, 2026
17.24
17.89
17.23
17.88
16.81
1,510
May 8, 2026
17.06
17.52
17.06
17.45
16.41
524
May 7, 2026
17.40
17.40
16.96
16.96
15.95
6,908
May 6, 2026
17.96
18.12
17.49
17.55
16.50
3,248
May 5, 2026
17.80
18.07
17.80
17.99
16.92
340
May 4, 2026
17.63
18.14
17.60
17.81
16.75
4,342
Apr 30, 2026
17.41
17.70
17.37
17.70
16.64
620
Apr 29, 2026
17.61
17.79
17.42
17.42
16.38
3,000
Apr 28, 2026
17.56
17.77
17.56
17.57
16.52
790
Apr 27, 2026
17.53
17.69
17.47
17.63
16.58
11,720
Apr 24, 2026
17.43
17.61
17.39
17.49
16.45
4,740
Apr 23, 2026
17.31
17.54
17.31
17.33
16.30
1,775
Apr 22, 2026
17.19
17.44
17.19
17.40
16.36
1,033
Apr 21, 2026
17.01
17.11
16.95
16.98
15.97
3,100
Apr 20, 2026
16.91
17.09
16.91
17.02
16.00
1,800
Apr 17, 2026
17.14
17.18
16.89
17.06
16.04
920
Apr 16, 2026
16.73
17.22
16.73
17.22
16.19
3,214
Apr 15, 2026
16.75
16.91
16.63
16.80
15.80
115
Apr 14, 2026
17.16
17.29
16.83
16.85
15.84
70
Apr 13, 2026
17.47
17.47
17.11
17.31
16.28
3,508
Apr 10, 2026
17.16
17.51
17.16
17.31
16.28
887
Apr 9, 2026
16.66
17.18
16.66
17.15
16.13
6,000
Apr 8, 2026
16.90
16.94
16.40
16.74
15.74
7,469
Apr 7, 2026
16.65
16.95
16.50
16.83
15.83
5,705
Apr 2, 2026
16.17
16.62
16.16
16.48
15.50
3,140
Apr 1, 2026
16.86
16.87
16.32
16.32
15.35
5,176
Mar 31, 2026
16.70
16.93
16.64
16.83
15.83
4,233
Mar 30, 2026
16.20
16.73
16.20
16.58
15.59
12,755
Mar 27, 2026
15.85
16.59
15.85
16.23
15.26
21,178
Mar 26, 2026
15.10
15.64
15.07
15.58
14.65
3,795
Mar 25, 2026
14.82
15.34
14.82
15.34
14.42
1,064
Mar 24, 2026
14.30
14.84
14.30
14.84
13.95
4,520
Mar 23, 2026
13.80
14.37
13.70
14.37
13.51
1,710
Mar 20, 2026
14.14
14.27
13.86
13.86
13.03
5,006
Mar 19, 2026
14.49
14.52
14.05
14.15
13.31
5,930
Mar 18, 2026
14.79
14.79
14.31
14.33
13.47
4,900
Mar 17, 2026
14.35
14.78
14.35
14.69
13.81
2,140
Mar 16, 2026
14.34
14.48
14.34
14.48
13.62
640
Mar 13, 2026
14.51
14.60
14.33
14.33
13.47
1,120
Mar 12, 2026
14.06
14.56
14.04
14.56
13.69
1,400
Mar 11, 2026
13.89
14.22
13.86
14.18
13.33
2,524
Mar 10, 2026
13.95
14.17
13.86
13.86
13.03
4,820
Mar 9, 2026
13.47
14.09
13.47
14.09
13.25
1,160
Mar 6, 2026
14.09
14.15
13.58
13.85
13.02
1,446
Mar 5, 2026
13.85
14.19
13.81
14.06
13.22
270
Mar 4, 2026
13.71
14.02
13.48
13.92
13.09
11,198
Mar 3, 2026
14.27
14.27
13.45
13.54
12.73
18,377
Mar 2, 2026
14.19
14.47
14.03
14.38
13.52
2,085
Feb 27, 2026
14.83
14.90
14.60
14.66
13.79
6,425
Feb 26, 2026
14.95
14.95
14.84
14.93
14.04
500
Feb 25, 2026
15.16
15.16
14.93
15.05
14.15
1,372
Feb 24, 2026
15.23
15.45
15.10
15.10
14.20
-
Feb 23, 2026
15.21
15.30
15.12
15.25
14.34
1,868
Feb 20, 2026
15.28
15.43
15.19
15.24
14.33
5,183
Feb 19, 2026
15.30
15.35
15.19
15.19
14.28
1,633
Feb 18, 2026
15.55
15.56
15.21
15.39
14.47
3,450
Feb 17, 2026
15.51
15.68
15.50
15.59
14.66
1,730
Feb 16, 2026
15.97
15.97
15.54
15.55
14.62
1,870
Feb 13, 2026
15.96
15.96
15.70
15.87
14.92
4,171
Feb 12, 2026
16.03
16.19
15.81
15.95
15.00
5,940
Feb 11, 2026
15.80
16.17
15.80
16.04
15.08
2,121
Feb 10, 2026
15.63
15.94
15.57
15.92
14.97
8,129
Feb 9, 2026
14.95
14.99
14.81
14.97
14.08
10,004
Feb 6, 2026
14.63
14.95
14.54
14.82
13.94
5,000
Feb 5, 2026
14.09
14.68
14.02
14.67
13.79
10,672
Feb 4, 2026
13.27
14.22
13.27
14.09
13.25
7,286
Feb 3, 2026
13.26
13.31
13.13
13.31
12.52
3,000
Feb 2, 2026
13.01
13.23
12.93
13.23
12.44
4,112
Jan 30, 2026
12.96
13.08
12.91
12.99
12.21
3,250
Jan 29, 2026
12.92
13.16
12.92
12.96
12.19
3,445
Jan 28, 2026
12.95
13.01
12.89
13.01
12.23
2,455
Jan 27, 2026
13.12
13.12
12.94
12.94
12.17
3,190
Jan 26, 2026
13.29
13.29
13.14
13.16
12.37
2,278
Jan 23, 2026
13.32
13.32
13.10
13.21
12.42
2,778
Jan 22, 2026
13.09
13.31
13.09
13.20
12.41
4,210
Jan 21, 2026
12.51
13.15
12.51
13.15
12.37
5,230
Jan 20, 2026
12.84
12.84
12.57
12.57
11.82
1,588
Jan 19, 2026
12.96
12.96
12.77
12.92
12.15
4,206
Jan 16, 2026
13.56
13.56
13.05
13.10
12.32
6,330
Jan 15, 2026
13.31
13.56
13.31
13.56
12.75
3,510
Jan 14, 2026
13.20
13.36
13.17
13.32
12.53
2,690
Jan 13, 2026
13.09
13.14
13.02
13.14
12.36
1,747
Jan 12, 2026
13.30
13.30
13.05
13.16
12.37
4,569
Jan 9, 2026
13.06
13.33
13.06
13.21
12.42
930
Jan 8, 2026
13.27
13.27
12.95
13.06
12.28
6,051
Jan 7, 2026
13.31
13.40
13.22
13.22
12.43
1,235
Jan 6, 2026
13.42
13.62
13.29
13.62
12.81
2,137
Jan 5, 2026
13.82
13.82
13.34
13.47
12.67
4,687
Jan 2, 2026
13.41
13.41
13.20
13.26
12.47
3,738
Dec 30, 2025
13.24
13.33
13.24
13.33
12.53
1,470
Dec 29, 2025
13.20
13.33
13.15
13.24
12.45
3,167
Dec 23, 2025
13.15
13.19
13.13
13.14
12.36
816
Dec 22, 2025
13.26
13.26
13.04
13.11
12.33
6,919
Dec 19, 2025
13.16
13.25
13.13
13.17
12.38
1,800
Dec 18, 2025
13.25
13.27
13.17
13.21
12.42
3,170
Dec 17, 2025
13.29
13.33
13.13
13.33
12.53
1,220
Dec 16, 2025
13.05
13.23
13.05
13.22
12.43
204
Dec 15, 2025
13.19
13.27
13.11
13.11
12.33
2,960
Dec 12, 2025
13.27
13.34
13.23
13.23
12.44
7,400
Dec 11, 2025
12.90
13.22
12.81
13.22
12.43
772
Dec 10, 2025
12.90
12.94
12.83
12.90
12.13
2,894
Dec 9, 2025
12.83
12.95
12.83
12.90
12.13
1,249
Dec 8, 2025
12.99
12.99
12.83
12.87
12.10
2,340
Dec 5, 2025
12.86
13.03
12.80
13.02
12.24
6,000
Dec 4, 2025
12.84
12.88
12.77
12.88
12.11
2,797
Dec 3, 2025
13.05
13.05
12.78
12.80
12.04
1,730
Dec 2, 2025
12.91
13.05
12.91
13.03
12.25
5,895
Dec 1, 2025
13.25
13.29
13.12
13.17
12.38
4,065
Nov 28, 2025
13.09
13.29
13.06
13.22
12.43
2,605
Nov 27, 2025
13.25
13.31
13.25
13.31
12.52
220
Nov 26, 2025
13.33
13.34
13.25
13.34
12.54
1,495
Nov 25, 2025
13.11
13.35
13.01
13.35
12.55
2,487
Nov 24, 2025
13.23
13.53
13.12
13.12
12.34
4,685
Nov 21, 2025
13.05
13.49
13.05
13.49
12.69
1,250
Nov 20, 2025
13.43
13.43
13.10
13.10
12.32
1,770
Nov 19, 2025
13.03
13.39
13.03
13.39
12.59
1,150
Nov 18, 2025
13.15
13.25
13.04
13.08
12.30
2,950
Nov 17, 2025
13.87
13.87
13.37
13.37
12.57
1,875
Nov 14, 2025
14.07
14.11
13.87
13.87
13.04
980
Nov 13, 2025
13.86
14.14
13.86
14.01
13.17
2,461
Nov 12, 2025
13.71
14.00
13.68
14.00
13.16
2,144
Nov 11, 2025
13.74
13.84
13.67
13.84
13.01
4,722
Nov 10, 2025
14.41
14.41
14.10
14.10
13.26
5,350
Nov 7, 2025
13.92
14.10
13.92
14.10
13.26
990
Nov 6, 2025
14.04
14.22
13.91
13.96
13.13
2,410
Nov 5, 2025
14.26
14.38
14.06
14.14
13.30
3,365
Nov 4, 2025
14.49
14.49
14.35
14.39
13.53
570
Nov 3, 2025
14.50
14.62
14.50
14.52
13.65
3,340
Oct 31, 2025
14.67
14.80
14.56
14.56
13.69
590
Oct 30, 2025
14.81
14.83
14.75
14.75
13.87
900
