UK markets close in 3 hours 46 minutes

Evonik Industries AG (0QDS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.55-0.33 (-1.58%)
As of 06:45PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.4919.6019.1619.2619.26285,693
17 Apr 202419.0919.4218.5119.3619.362,045,824
16 Apr 202418.7819.2518.5819.1419.14324,941
15 Apr 202418.9119.1418.7618.9718.971,613,478
12 Apr 202419.1119.1718.8218.8818.88411,779
11 Apr 202419.2619.2918.8318.9718.97138,281
10 Apr 202419.3619.4819.0019.2119.21118,236
09 Apr 202419.2719.4419.1819.3219.32389,701
08 Apr 202419.1619.3318.7519.2019.20346,256
05 Apr 202418.8919.2418.8118.9618.96458,047
04 Apr 202419.1019.2818.9919.1319.13874,643
03 Apr 202418.4119.1118.4018.9918.99579,884
02 Apr 202418.3918.5818.2218.4018.40375,028
28 Mar 202418.4718.4718.1918.3318.33683,352
27 Mar 202418.1218.4817.9718.3818.38111,308
26 Mar 202418.0518.2317.9218.0618.06279,489
25 Mar 202417.9418.0917.8217.9317.932,802,205
22 Mar 202417.7617.9917.7517.8017.80793,342
21 Mar 202417.6717.8117.4317.6817.68243,575
20 Mar 202417.4717.6517.4317.5617.561,114,874
19 Mar 202417.0317.5716.9217.4317.432,505,919
18 Mar 202417.1117.2516.9217.0317.031,479,408
15 Mar 202417.0117.1516.9217.0017.00130,053
14 Mar 202417.0117.0816.8816.9616.96525,783
13 Mar 202417.2817.4017.0017.0417.04573,671
12 Mar 202417.0517.2916.8717.1517.1589,379
11 Mar 202417.0017.2116.8416.9916.991,042,725
08 Mar 202417.0417.2016.9217.0517.05106,765
07 Mar 202416.9017.2316.7717.0117.01428,410
06 Mar 202417.2317.4416.9817.2317.23541,133
05 Mar 202417.0317.3216.9217.2117.21378,616
04 Mar 202417.8117.9416.9217.4517.451,186,186
01 Mar 202417.1517.2716.9517.1517.15959,935
29 Feb 202417.0617.1816.8317.0517.05196,824
28 Feb 202417.1717.2816.9717.0217.02128,817
27 Feb 202416.9917.2416.8717.1217.12125,720
26 Feb 202417.2717.4116.9817.0017.00207,902
23 Feb 202417.4317.6017.2517.3017.30531,361
22 Feb 202417.4717.6017.2817.3117.31153,637
21 Feb 202417.3717.4717.2517.4117.41721,542
20 Feb 202417.1517.4516.9917.3217.32157,337
19 Feb 202417.3317.4517.0717.1217.122,381,183
16 Feb 202417.3417.4817.1117.2217.22709,487
15 Feb 202417.1417.3217.0017.2517.25101,115
14 Feb 202417.3617.4017.0517.3117.31244,023
13 Feb 202417.2517.4017.0717.1417.14323,821
12 Feb 202416.9917.2716.9717.2417.24317,093
09 Feb 202417.3117.4816.9217.0517.05872,406
08 Feb 202417.5617.6817.3717.4617.461,608,791
07 Feb 202417.5617.8217.4417.5817.58168,637
06 Feb 202417.5017.6317.2417.4717.47901,652
05 Feb 202417.2717.5017.2217.4317.43369,526
02 Feb 202417.2017.4717.0717.2417.242,289,449
01 Feb 202417.0517.2516.9317.0417.04168,812
31 Jan 202417.2117.3217.0817.1317.1377,011
30 Jan 202417.3417.4717.0617.2017.20612,912
29 Jan 202417.2717.5017.1817.3117.31469,870
26 Jan 202417.1817.5017.1517.3817.3891,615
25 Jan 202417.0217.2216.8617.1617.16145,923
24 Jan 202416.9117.0416.7416.9516.951,617,057
23 Jan 202416.9316.9616.7216.8716.87225,914
22 Jan 202416.9117.0316.7516.8216.82182,161
19 Jan 202417.1417.2816.8517.0517.05116,219
18 Jan 202416.7917.1316.6717.0317.03410,164
17 Jan 202417.0417.3116.7516.9216.92301,307
16 Jan 202417.2917.5117.2017.2717.271,024,482
15 Jan 202417.4217.5017.2517.3917.39189,586
12 Jan 202417.3617.4517.2717.3617.36399,609
11 Jan 202417.6117.6617.2917.4317.43622,423
10 Jan 202417.6617.8317.5217.5317.53125,535
09 Jan 202418.4218.5617.6417.9917.992,746,134
08 Jan 202418.3218.4418.2018.3618.3654,597
05 Jan 202418.3218.4018.1218.3218.32622,898
04 Jan 202418.4018.5218.2618.3618.36589,965
03 Jan 202418.4218.5618.1718.2918.29761,472
02 Jan 202418.5218.6618.3518.4518.45106,128
29 Dec 202318.5118.6218.3818.5018.505,720
28 Dec 202318.4818.5518.4318.4718.47248,769
27 Dec 202318.4518.5618.3218.4918.4967,315
22 Dec 202318.3918.5018.3518.4318.432,526,321
21 Dec 202318.3618.5818.2518.3318.33974,494
20 Dec 202318.4018.5118.2318.4618.462,668,610
19 Dec 202318.0918.3918.0018.3418.34243,327
18 Dec 202317.8618.1517.7918.1318.131,426,259
15 Dec 202317.8618.0717.7518.0018.00282,760
14 Dec 202317.7417.9917.3317.8017.801,747,542
13 Dec 202317.3117.6717.2217.5717.5777,505
12 Dec 202317.4817.5817.3117.3217.32327,585
11 Dec 202317.4617.4917.2417.4317.431,099,721
08 Dec 202317.3917.5817.2717.4317.43220,043
07 Dec 202317.2517.5317.1017.4217.42497,021
06 Dec 202317.4417.5517.0817.2317.23421,864
05 Dec 202317.3417.4817.2017.4217.42894,133
04 Dec 202317.3717.4717.3017.3617.36421,412
01 Dec 202317.2417.3917.0517.2517.251,019,123
30 Nov 202317.4317.5517.1417.1817.18773,616
29 Nov 202317.4317.5617.3317.5617.56806,477
28 Nov 202317.4917.6217.3917.4517.45859,115
27 Nov 202317.6917.7517.4917.5317.53802,728
24 Nov 202317.7917.8317.4117.7217.72561,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...