UK markets close in 5 hours 21 minutes

Evonik Industries AG (0QDS.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
19.54+0.02 (+0.10%)
As of 09:13AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202419.5419.5419.5419.5419.549,520
30 Apr 202419.38599.0018.9419.5219.521,427,506
29 Apr 202419.1919.3519.1719.2319.23656,362
26 Apr 202419.1319.1818.8918.9118.91359,878
25 Apr 202419.1419.2218.9119.1519.152,985,811
24 Apr 202419.1519.3719.0619.2719.27953,165
23 Apr 202419.4719.5919.1519.2219.22223,649
22 Apr 202419.4219.7819.0719.4619.46206,782
19 Apr 202419.2019.3219.1019.1919.1930,829
18 Apr 202419.4919.6019.1619.2319.23285,693
17 Apr 202419.0919.4218.5119.3719.372,045,823
16 Apr 202418.7819.2518.5819.0819.08324,940
15 Apr 202418.9119.1418.7619.0319.031,613,478
12 Apr 202419.1119.1718.8219.0119.01411,778
11 Apr 202419.2619.2918.8319.0919.09138,280
10 Apr 202419.3619.4819.0018.9818.98118,236
09 Apr 202419.2719.4419.1819.2619.26389,700
08 Apr 202419.1619.3318.7519.1819.18346,255
05 Apr 202418.8919.2418.8119.0119.01458,047
04 Apr 202419.1019.2818.9919.1719.17874,642
03 Apr 202418.4119.1118.4018.8618.86579,883
02 Apr 202418.3918.5818.2218.4718.47375,028
28 Mar 202418.4718.4718.1918.3918.39683,352
27 Mar 202418.1218.4817.9718.3018.30111,307
26 Mar 202418.0518.2317.9218.1718.17279,489
25 Mar 202417.9418.0917.8217.9517.952,802,205
22 Mar 202417.7617.9917.7517.7717.77793,342
21 Mar 202417.6717.8117.4317.6017.60243,574
20 Mar 202417.4717.6517.4317.5417.541,114,873
19 Mar 202417.0317.5716.9217.5017.502,505,918
18 Mar 202417.1117.2516.9217.0717.071,479,408
15 Mar 202417.0117.1516.9217.0717.072,072,311
14 Mar 202417.0117.0816.8816.9916.99525,783
13 Mar 202417.2817.4017.0017.1117.11573,670
12 Mar 202417.0517.2916.8717.2717.27181,726
11 Mar 202417.0017.2116.8416.9416.941,042,724
08 Mar 202417.0417.2016.9217.1717.17204,066
07 Mar 202416.9017.2316.7717.2017.20428,409
06 Mar 202417.2317.4416.9817.0517.05541,133
05 Mar 202417.0317.3216.9217.1417.14378,616
04 Mar 202417.8117.9416.9217.1617.161,186,185
01 Mar 202417.1517.2716.9517.1517.15959,934
29 Feb 202417.0617.1816.8316.9216.92196,823
28 Feb 202417.1717.2816.9716.9616.96128,816
27 Feb 202416.9917.2416.8717.1417.14125,720
26 Feb 202417.2717.4116.9817.0117.01207,901
23 Feb 202417.4317.6017.2517.4317.43531,361
22 Feb 202417.4717.6017.2817.5117.51153,637
21 Feb 202417.3717.4717.2517.3517.35721,541
20 Feb 202417.1517.4516.9917.4617.46157,337
19 Feb 202417.3317.4517.0717.1417.142,381,182
16 Feb 202417.3417.4817.1117.3317.33709,487
15 Feb 202417.1417.3217.0017.2417.24101,115
14 Feb 202417.3617.4017.0517.1117.11244,023
13 Feb 202417.2517.4017.0717.1017.10323,821
12 Feb 202416.9917.2716.9717.1917.19317,093
09 Feb 202417.3117.4816.9217.1117.11872,406
08 Feb 202417.5617.6817.3717.5817.581,608,790
07 Feb 202417.5617.8217.4417.6417.64298,237
06 Feb 202417.5017.6317.2417.4117.41901,651
05 Feb 202417.2717.5017.2217.4017.40369,526
02 Feb 202417.2017.4717.0717.3617.362,474,796
01 Feb 202417.0517.2516.9317.0517.051,189,150
31 Jan 202417.2117.3217.0817.1817.1877,011
30 Jan 202417.3417.4717.0617.1817.18612,911
29 Jan 202417.2717.5017.1817.2617.26469,869
26 Jan 202417.1817.5017.1517.3317.3391,614
25 Jan 202417.0217.2216.8617.2217.22145,923
24 Jan 202416.9117.0416.7416.9116.911,617,056
23 Jan 202416.9316.9616.7216.9116.91225,914
22 Jan 202416.9117.0316.7516.7816.78182,161
19 Jan 202417.1417.2816.8516.9216.92116,218
18 Jan 202416.7917.1316.6717.0517.05410,163
17 Jan 202417.0417.3116.7516.8816.88301,306
16 Jan 202417.2917.5117.2017.2517.251,024,481
15 Jan 202417.3817.5017.2517.3517.35189,586
12 Jan 202417.3617.4517.2717.3417.34399,608
11 Jan 202417.6117.6617.2917.4917.49622,422
10 Jan 202417.6617.8317.5217.5717.57125,535
09 Jan 202418.4218.5617.6417.6717.672,746,133
08 Jan 202418.3218.4418.2018.2518.2554,597
05 Jan 202418.3218.4018.1218.3618.36622,897
04 Jan 202418.4018.5218.2618.2718.27589,964
03 Jan 202418.4218.5618.1718.3018.30761,471
02 Jan 202418.5218.6618.3518.4618.46106,127
29 Dec 202318.5118.6218.3818.5318.535,719
28 Dec 202318.4818.5518.4318.5018.50248,768
27 Dec 202318.4518.5618.3218.5118.5195,300
22 Dec 202318.3918.5018.3518.4918.492,526,320
21 Dec 202318.3618.5818.2518.3818.38974,493
20 Dec 202318.4018.5118.2318.4218.422,668,610
19 Dec 202318.0918.3918.0018.2918.29243,327
18 Dec 202317.8618.1517.7918.0618.061,426,258
15 Dec 202317.8618.0717.7518.0518.05282,759
14 Dec 202317.7417.9917.3317.6617.661,747,541
13 Dec 202317.3117.6717.2217.4417.44942,668
12 Dec 202317.4817.5817.3117.5117.51327,584
11 Dec 202317.4617.4917.2417.3417.341,099,720
08 Dec 202317.3917.5817.2717.3917.39220,042
07 Dec 202317.2517.5317.1017.5117.51497,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...