OTC Markets OTCPK - Delayed Quote
USD
Evonik Industries AG (EVKIY)
11.74
-0.04
(-0.31%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
11.74
11.78
11.38
11.74
11.74
80,700
Oct 29, 2026
11.79
11.99
11.77
11.77
11.77
2,300
Oct 28, 2026
11.82
11.82
11.62
11.75
11.75
1,900
Oct 27, 2026
11.71
12.07
11.71
12.07
12.07
2,800
Oct 26, 2026
11.96
12.01
11.91
12.01
12.01
2,100
Oct 23, 2026
11.77
11.77
11.77
11.77
11.77
2,700
Oct 22, 2026
11.63
11.63
11.63
11.63
11.63
400
Oct 21, 2026
12.02
12.02
11.52
11.52
11.52
1,300
Oct 20, 2026
11.75
11.93
11.66
11.77
11.77
2,500
Oct 19, 2026
12.06
12.06
12.06
12.06
12.06
500
Oct 16, 2026
12.03
12.03
12.03
12.03
12.03
600
Oct 15, 2026
12.02
12.02
11.98
11.98
11.98
2,500
Oct 14, 2026
11.33
11.86
11.33
11.65
11.65
800
Oct 13, 2026
11.85
12.18
11.85
11.96
11.96
4,600
Oct 12, 2026
11.87
11.93
11.70
11.72
11.72
5,700
Oct 9, 2026
11.95
12.22
11.75
12.03
12.03
11,400
Oct 8, 2026
11.59
11.90
11.42
11.78
11.78
2,100
Oct 7, 2026
11.89
11.89
11.89
11.89
11.89
500
Oct 6, 2026
11.74
11.74
11.49
11.49
11.49
3,500
Oct 5, 2026
11.57
11.82
11.35
11.82
11.82
3,900
Oct 2, 2026
11.68
11.91
10.83
11.44
11.44
6,000
Oct 1, 2026
11.41
11.69
11.41
11.69
11.69
7,300
Sep 30, 2026
11.95
12.20
11.65
12.20
12.20
3,400
Sep 29, 2026
11.33
11.53
11.19
11.19
11.19
1,600
Sep 28, 2026
11.09
11.20
10.83
11.19
11.19
3,500
Sep 25, 2026
11.00
11.25
10.88
11.25
11.25
13,300
Sep 24, 2026
10.38
10.43
10.28
10.29
10.29
3,400
Sep 23, 2026
10.27
10.44
10.12
10.28
10.28
6,800
Sep 22, 2026
9.99
10.44
9.93
10.11
10.11
142,900
Sep 21, 2026
10.06
10.34
9.81
9.95
9.95
181,000
Sep 18, 2026
9.96
10.13
9.71
9.71
9.71
5,500
Sep 17, 2026
9.92
9.98
9.77
9.98
9.98
1,100
Sep 16, 2026
9.86
10.34
9.85
10.34
10.34
5,000
Sep 15, 2026
10.05
10.22
9.98
9.98
9.98
4,400
Sep 14, 2026
10.33
10.50
10.04
10.04
10.04
3,000
Sep 11, 2026
10.24
10.38
10.24
10.29
10.29
4,200
Sep 10, 2026
10.64
10.64
10.50
10.54
10.54
2,300
Sep 9, 2026
10.75
10.75
10.23
10.52
10.52
2,300
Sep 8, 2026
10.70
10.79
10.70
10.70
10.70
1,300
Sep 4, 2026
10.70
10.70
10.70
10.70
10.70
600
Sep 3, 2026
10.86
10.91
10.81
10.91
10.91
1,500
Sep 2, 2026
10.86
10.88
10.77
10.85
10.85
3,400
Sep 1, 2026
11.03
11.03
10.65
10.65
10.65
1,400
Aug 31, 2026
10.85
10.90
10.77
10.89
10.89
4,000
Aug 28, 2026
10.87
10.98
10.60
10.60
10.60
3,000
Aug 27, 2026
10.52
10.75
10.47
10.64
10.64
4,800
Aug 26, 2026
10.85
10.85
10.42
10.80
10.80
3,800
Aug 25, 2026
10.71
11.00
10.71
11.00
11.00
2,100
Aug 24, 2026
11.00
11.00
10.79
10.81
10.81
1,900
Aug 21, 2026
10.66
10.66
10.35
10.62
10.62
1,700
Aug 20, 2026
10.61
10.80
10.56
10.56
10.56
4,600
Aug 19, 2026
10.54
10.79
10.52
10.60
10.60
8,200
Aug 18, 2026
10.41
10.54
10.32
10.32
10.32
5,900
Aug 17, 2026
10.43
10.44
10.32
10.44
10.44
2,600
Aug 14, 2026
10.30
10.50
10.19
10.38
10.38
2,400
Aug 13, 2026
10.12
10.30
9.76
10.10
10.10
4,000
Aug 12, 2026
10.28
10.43
10.17
10.21
10.21
3,100
Aug 11, 2026
10.40
10.46
10.16
10.28
10.28
5,000
Aug 10, 2026
10.28
10.47
10.28
10.31
10.31
1,400
Aug 7, 2026
10.06
10.16
9.83
10.09
10.09
1,800
Aug 6, 2026
10.44
10.59
10.25
10.57
10.57
5,900
Aug 5, 2026
10.11
10.38
10.03
10.38
10.38
1,800
Aug 4, 2026
10.08
10.29
9.76
10.29
10.29
4,600
Aug 3, 2026
10.13
10.17
9.76
10.17
10.17
109,400
Jul 31, 2026
10.12
10.31
9.77
10.01
10.01
25,100
Jul 30, 2026
10.33
10.34
10.00
10.34
10.34
20,300
Jul 29, 2026
9.85
9.94
9.74
9.88
9.88
2,800
Jul 28, 2026
9.70
9.92
9.56
9.92
9.92
3,100
Jul 27, 2026
9.75
9.85
9.61
9.85
9.85
10,400
Jul 24, 2026
9.76
9.92
9.67
9.92
9.92
2,800
Jul 23, 2026
9.60
9.76
9.48
9.76
9.76
3,300
Jul 22, 2026
9.72
9.72
9.42
9.60
9.60
4,600
Jul 21, 2026
9.68
9.68
9.37
9.37
9.37
3,800
Jul 20, 2026
9.23
9.52
9.23
9.51
9.51
9,800
Jul 17, 2026
9.77
9.92
9.63
9.92
9.92
5,900
Jul 16, 2026
9.73
9.73
9.57
9.63
9.63
8,400
Jul 15, 2026
9.52
9.80
9.32
9.79
9.79
273,200
Jul 14, 2026
9.53
9.90
9.51
9.77
9.77
396,600
Jul 13, 2026
9.48
9.50
9.41
9.48
9.48
1,200
Jul 10, 2026
9.31
9.48
9.31
9.48
9.48
1,300
Jul 9, 2026
9.42
9.42
9.35
9.35
9.35
1,200
Jul 8, 2026
9.39
9.39
9.27
9.27
9.27
1,200
Jul 7, 2026
9.22
9.41
9.22
9.22
9.22
700
Jul 6, 2026
9.22
9.22
9.10
9.11
9.11
2,000
Jul 2, 2026
9.18
9.31
9.10
9.10
9.10
2,800
Jul 1, 2026
9.04
9.11
8.81
9.11
9.11
1,800
Jun 30, 2026
8.74
8.98
8.74
8.98
8.98
1,600
Jun 29, 2026
8.73
8.73
8.73
8.73
8.73
1,500
Jun 26, 2026
9.05
9.25
8.99
9.25
9.25
1,600
Jun 25, 2026
8.95
8.95
8.90
8.90
8.90
2,600
Jun 24, 2026
8.98
9.05
8.80
9.05
9.05
2,400
Jun 23, 2026
8.93
9.05
8.91
8.92
8.92
1,300
Jun 22, 2026
8.83
9.06
8.83
9.06
9.06
2,600
Jun 18, 2026
8.68
8.83
8.46
8.46
8.46
38,000
Jun 17, 2026
8.87
9.06
8.80
8.96
8.96
6,800
Jun 16, 2026
8.96
8.98
8.71
8.71
8.71
1,300
Jun 15, 2026
9.09
9.09
9.09
9.09
9.09
700
Jun 12, 2026
9.16
9.16
9.15
9.15
9.15
400
Jun 11, 2026
9.02
9.32
8.83
8.83
8.83
9,200
Jun 10, 2026
8.87
8.87
8.76
8.76
8.76
1,000
Jun 9, 2026
8.90
8.91
8.90
8.91
8.91
900
Jun 8, 2026
8.95
9.12
8.95
8.99
8.99
9,800
Jun 5, 2026
0.596
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
9.12
9.18
9.12
9.15
9.15
16,100
Jun 4, 2026
9.82
10.24
9.73
10.24
9.65
400
Jun 3, 2026
10.00
10.00
9.72
9.72
9.15
600
Jun 2, 2026
9.74
10.01
9.74
9.81
9.24
1,200
Jun 1, 2026
9.75
9.97
9.64
9.87
9.30
6,000
May 29, 2026
10.00
10.00
10.00
10.00
9.42
1,300
May 28, 2026
9.56
9.96
9.56
9.96
9.38
5,300
May 27, 2026
10.18
10.18
10.18
10.18
9.59
-
May 26, 2026
10.11
10.18
10.11
10.18
9.59
5,600
May 22, 2026
10.00
10.09
9.91
9.91
9.33
3,200
May 21, 2026
10.00
10.00
10.00
10.00
9.42
1,200
May 20, 2026
10.12
10.12
9.82
10.11
9.52
3,400
May 19, 2026
10.12
10.17
10.11
10.11
9.52
1,600
May 18, 2026
10.54
10.54
10.54
10.54
9.93
1,000
May 15, 2026
10.26
10.26
10.26
10.26
9.66
1,100
May 14, 2026
10.66
10.66
10.66
10.66
10.04
-
May 13, 2026
10.66
10.66
10.66
10.66
10.04
300
May 12, 2026
10.02
10.10
10.02
10.10
9.51
1,000
May 11, 2026
10.39
10.39
10.38
10.39
9.79
3,300
May 8, 2026
10.01
10.15
9.89
9.89
9.31
8,500
May 7, 2026
9.90
9.90
9.90
9.90
9.32
1,300
May 6, 2026
10.30
10.41
10.07
10.24
9.64
6,200
May 5, 2026
10.31
10.31
10.31
10.31
9.71
-
May 4, 2026
10.40
10.41
10.31
10.31
9.71
2,500
May 1, 2026
10.50
10.50
10.32
10.32
9.72
500
Apr 30, 2026
10.29
10.60
10.01
10.60
9.98
1,200
Apr 29, 2026
10.25
10.63
10.25
10.63
10.01
1,000
Apr 28, 2026
10.25
10.25
10.25
10.25
9.65
-
Apr 27, 2026
10.25
10.25
10.25
10.25
9.65
200
Apr 24, 2026
10.13
10.13
10.13
10.13
9.54
700
Apr 23, 2026
10.03
10.25
10.03
10.25
9.65
1,000
Apr 22, 2026
10.07
10.07
10.07
10.07
9.49
500
Apr 21, 2026
9.73
10.04
9.73
10.02
9.44
900
Apr 20, 2026
10.00
10.25
9.96
10.01
9.42
3,200
Apr 17, 2026
10.00
10.00
10.00
10.00
9.42
-
Apr 16, 2026
10.00
10.00
10.00
10.00
9.42
-
Apr 15, 2026
10.00
10.00
10.00
10.00
9.42
200
Apr 14, 2026
10.09
10.09
9.85
9.85
9.28
1,900
Apr 13, 2026
10.01
10.27
10.01
10.10
9.51
2,800
Apr 10, 2026
9.95
9.95
9.95
9.95
9.38
-
Apr 9, 2026
9.95
9.95
9.95
9.95
9.38
1,800
Apr 8, 2026
9.64
9.99
9.31
9.99
9.41
1,800
Apr 7, 2026
9.61
9.92
9.61
9.92
9.34
900
Apr 6, 2026
9.49
9.49
9.47
9.47
8.92
1,600
Apr 2, 2026
9.49
9.49
9.48
9.48
8.93
400
Apr 1, 2026
9.36
9.36
9.36
9.36
8.82
1,600
Mar 31, 2026
9.68
9.84
9.68
9.81
9.24
3,600
Mar 30, 2026
9.45
9.70
9.45
9.49
8.94
3,000
Mar 27, 2026
9.40
9.42
9.38
9.42
8.87
1,700
Mar 26, 2026
8.97
8.98
8.82
8.82
8.31
2,500
Mar 25, 2026
8.65
8.95
8.65
8.95
8.43
1,200
Mar 24, 2026
8.44
8.61
8.44
8.44
7.95
1,500
Mar 23, 2026
8.21
8.61
8.21
8.61
8.11
1,200
Mar 20, 2026
7.83
8.40
7.83
8.37
7.88
3,700
Mar 19, 2026
8.10
8.47
8.10
8.46
7.97
2,100
Mar 18, 2026
8.27
8.66
8.27
8.66
8.16
1,600
Mar 17, 2026
8.31
8.56
8.31
8.55
8.05
2,400
Mar 16, 2026
8.24
8.50
8.05
8.50
8.01
2,800
Mar 13, 2026
8.26
8.26
8.14
8.14
7.67
2,200
Mar 12, 2026
8.22
8.33
8.07
8.27
7.79
4,900
Mar 11, 2026
8.59
8.65
8.10
8.13
7.66
2,500
Mar 10, 2026
8.04
8.28
8.04
8.11
7.64
3,200
Mar 9, 2026
7.93
8.39
7.77
8.39
7.90
5,100
Mar 6, 2026
7.99
8.19
7.93
8.19
7.71
2,800
Mar 5, 2026
8.01
8.28
7.96
8.00
7.53
6,800
Mar 4, 2026
8.09
8.19
8.09
8.10
7.63
21,200
Mar 3, 2026
8.08
8.10
7.74
7.95
7.49
4,100
Mar 2, 2026
8.36
8.36
8.31
8.31
7.83
900
Feb 27, 2026
8.85
8.92
8.29
8.29
7.81
3,200
Feb 26, 2026
8.78
8.89
8.78
8.85
8.34
2,100
Feb 25, 2026
8.82
8.91
8.70
8.90
8.38
4,600
Feb 24, 2026
9.04
9.06
8.79
8.81
8.30
4,000
Feb 23, 2026
8.95
9.17
8.95
9.17
8.64
1,100
Feb 20, 2026
8.93
9.15
8.90
8.95
8.43
4,700
Feb 19, 2026
8.96
9.10
8.95
9.02
8.50
16,200
Feb 18, 2026
9.16
9.23
9.09
9.09
8.56
4,500
Feb 17, 2026
9.00
9.16
9.00
9.16
8.63
900
Feb 13, 2026
9.32
9.38
9.32
9.35
8.81
2,500
Feb 12, 2026
9.60
9.60
9.45
9.52
8.97
3,400
Feb 11, 2026
9.45
9.65
9.45
9.50
8.95
3,900
Feb 10, 2026
8.96
9.45
8.96
9.37
8.82
6,700
Feb 9, 2026
8.87
8.87
8.77
8.77
8.26
700
Feb 6, 2026
8.91
8.91
8.70
8.70
8.20
1,600
Feb 5, 2026
8.64
8.77
8.57
8.60
8.10
9,900
Feb 4, 2026
8.41
8.41
8.35
8.35
7.86
1,600
Feb 3, 2026
7.72
7.81
7.72
7.81
7.36
2,000
Feb 2, 2026
7.76
7.85
7.74
7.76
7.31
3,400
Jan 30, 2026
7.78
7.85
7.63
7.76
7.31
5,700
Jan 29, 2026
7.78
7.79
7.76
7.76
7.31
8,900
Jan 28, 2026
7.57
8.00
7.57
8.00
7.53
1,300
Jan 27, 2026
7.82
7.98
7.72
7.98
7.52
5,700
Jan 26, 2026
7.78
7.78
7.63
7.77
7.32
1,000
Jan 23, 2026
7.72
7.80
7.72
7.80
7.35
3,700
Jan 22, 2026
7.63
7.93
7.63
7.80
7.35
2,700
Jan 21, 2026
7.57
7.72
7.34
7.36
6.93
20,100
Jan 20, 2026
7.54
7.54
7.29
7.31
6.89
5,300
Jan 16, 2026
7.72
7.72
7.48
7.48
7.04
4,400
Jan 15, 2026
7.76
7.96
7.76
7.96
7.50
6,200
Jan 14, 2026
7.78
7.80
7.75
7.80
7.35
4,100
Jan 13, 2026
7.67
7.79
7.59
7.70
7.25
1,400
Jan 12, 2026
7.59
7.79
7.40
7.79
7.34
4,800
Jan 9, 2026
7.71
7.85
7.50
7.85
7.39
2,400
Jan 8, 2026
7.54
7.63
7.34
7.34
6.91
2,100
Jan 7, 2026
7.70
7.75
7.54
7.54
7.10
8,200
Jan 6, 2026
8.06
8.06
7.86
7.98
7.52
25,700
Jan 5, 2026
7.77
8.23
7.56
7.92
7.46
7,600
Jan 2, 2026
7.70
7.85
7.70
7.85
7.39
4,900
Dec 31, 2025
7.80
8.06
7.72
7.81
7.36
9,700
Dec 30, 2025
7.78
8.05
7.55
8.05
7.58
4,900
Dec 29, 2025
7.64
7.94
7.57
7.94
7.48
11,000
Dec 26, 2025
7.80
7.80
7.71
7.75
7.30
13,600
Dec 24, 2025
7.75
7.95
7.54
7.74
7.29
1,600
Dec 23, 2025
7.54
7.75
7.54
7.70
7.25
4,100
Dec 22, 2025
7.74
7.93
7.56
7.93
7.47
12,700
Dec 19, 2025
7.66
7.74
7.54
7.58
7.14
8,600
Dec 18, 2025
7.56
7.89
7.54
7.89
7.43
5,100
Dec 17, 2025
7.65
7.76
7.65
7.76
7.31
2,900
Dec 16, 2025
7.74
7.88
7.71
7.74
7.28
13,600
Dec 15, 2025
7.62
7.69
7.60
7.62
7.18
5,600
Dec 12, 2025
7.75
7.79
7.64
7.79
7.34
8,700
Dec 11, 2025
7.70
7.78
7.68
7.73
7.28
1,300
Dec 10, 2025
7.44
7.74
7.33
7.74
7.29
4,600
Dec 9, 2025
7.45
7.55
7.30
7.54
7.10
6,100
Dec 8, 2025
7.39
7.58
7.36
7.36
6.93
8,600
Dec 5, 2025
7.51
7.51
7.35
7.35
6.92
5,800
Dec 4, 2025
7.44
7.48
7.44
7.47
7.03
3,300
Dec 3, 2025
7.50
7.54
7.24
7.41
6.98
5,100
Dec 2, 2025
7.56
7.71
7.56
7.71
7.26
5,300
Dec 1, 2025
7.56
7.78
7.54
7.64
7.20
7,900
Nov 28, 2025
7.61
7.67
7.60
7.67
7.22
700
Nov 26, 2025
7.66
7.81
7.64
7.64
7.20
5,200
Nov 25, 2025
7.64
8.03
7.64
8.03
7.56
23,400
Nov 24, 2025
7.59
7.69
7.55
7.59
7.15
10,600
Nov 21, 2025
7.63
7.89
7.57
7.89
7.43
6,500
Nov 20, 2025
7.56
7.74
7.50
7.66
7.21
13,800
Nov 19, 2025
7.70
7.86
7.54
7.85
7.39
11,100
Nov 18, 2025
7.51
7.56
7.51
7.51
7.07
13,400
Nov 17, 2025
7.89
7.89
7.65
7.84
7.38
6,600
Nov 14, 2025
8.06
8.16
7.96
8.16
7.69
8,000
Nov 13, 2025
8.17
8.17
7.95
7.95
7.49
2,900
Nov 12, 2025
7.95
8.07
7.94
7.98
7.52
2,800
Nov 11, 2025
7.96
8.01
7.79
8.01
7.54
5,200
Nov 10, 2025
8.00
8.16
7.91
8.16
7.69
5,800
Nov 7, 2025
8.02
8.29
7.92
7.92
7.46
25,000
Nov 6, 2025
8.01
8.21
7.96
8.13
7.66
18,000
Nov 5, 2025
8.11
8.35
8.03
8.21
7.73
10,000
Nov 4, 2025
8.23
8.37
8.11
8.11
7.64
28,800
Nov 3, 2025
8.35
8.38
8.25
8.31
7.83
15,000
Oct 31, 2025
8.38
8.40
8.33
8.33
7.85
3,200
