UK markets close in 3 hours 46 minutes

Evonik Industries AG (EVK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.56+0.07 (+0.38%)
As of 01:02PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202419.5319.5619.4219.5619.561,871
30 Apr 202419.3819.5019.2419.4919.491,021
29 Apr 202419.2019.3619.1619.3619.36795
26 Apr 202419.1619.1619.0219.1419.141,378
25 Apr 202419.0619.1718.9318.9818.98630
24 Apr 202419.1719.3519.0819.0919.0950
23 Apr 202419.5319.5319.2019.2019.20700
22 Apr 202419.3519.4519.1719.4519.4513,082
19 Apr 202419.0119.2519.0119.2519.251,150
18 Apr 202419.3419.4219.2419.3319.33285
17 Apr 202419.0919.3519.0919.3219.3250
16 Apr 202418.8019.2218.6719.1019.10571
15 Apr 202418.8418.9818.8418.9618.96890
12 Apr 202418.9919.0818.9018.9218.922,055
11 Apr 202419.1419.1818.9518.9518.9510,134
10 Apr 202419.2119.3519.0519.1419.14804
09 Apr 202419.2319.3719.2219.3219.321,652
08 Apr 202419.3019.3419.1319.1719.172,060
05 Apr 202418.6719.0418.4118.8818.881,810
04 Apr 202418.9619.2518.5018.5018.503,544
03 Apr 202418.4419.1218.3219.0219.022,197
02 Apr 202418.3318.5318.3318.4418.44475
28 Mar 202418.3818.4818.3018.4018.40929
27 Mar 202418.1018.4218.0418.4018.402,802
26 Mar 202418.1018.2317.9918.0818.08810
25 Mar 202417.9518.1417.8818.1418.141,925
22 Mar 202417.7517.9617.7517.9617.96710
21 Mar 202417.6017.8017.5817.8017.805,020
20 Mar 202417.4117.6317.4117.6317.632,257
19 Mar 202417.0017.4917.0017.4917.49810
18 Mar 202417.1317.1316.9417.0917.092,973
15 Mar 202416.9517.0916.9517.0117.011,409
14 Mar 202417.0817.1916.8817.0517.054,590
13 Mar 202417.1717.2817.0017.1417.14904
12 Mar 202417.0817.2417.0017.2417.241,189
11 Mar 202417.1317.1316.8817.0517.051,220
08 Mar 202417.1017.1017.0517.0617.06600
07 Mar 202417.0017.1516.8417.1517.154,540
06 Mar 202417.2617.3517.0217.0517.052,065
05 Mar 202417.1417.3017.0017.3017.305,950
04 Mar 202417.3317.6416.9517.2617.262,154
01 Mar 202417.0717.2517.0717.2517.251,033
29 Feb 202416.9917.0816.8316.9916.993,606
28 Feb 202417.1317.1317.0317.0617.06415
27 Feb 202417.0017.1817.0017.1617.161,182
26 Feb 202417.3617.3616.9716.9716.974,212
23 Feb 202417.3117.5217.2817.3117.311,124
22 Feb 202417.4517.4917.3117.3117.311,250
21 Feb 202417.2917.4017.2917.4017.40956
20 Feb 202417.0617.3817.0617.3817.3858
19 Feb 202417.2517.2517.1417.1417.14-
16 Feb 202417.1917.4417.1917.4217.42360
15 Feb 202417.0817.2317.0817.2117.212,782
14 Feb 202417.1217.2817.1217.1417.1450
13 Feb 202417.1517.3917.0717.1417.141,377
12 Feb 202416.9117.2516.9117.2517.25130
09 Feb 202417.3017.3416.9516.9916.991,204
08 Feb 202417.5217.6317.4017.4017.40315
07 Feb 202417.5717.6817.5517.6617.661,980
06 Feb 202417.3317.5717.3317.5717.57-
05 Feb 202417.3017.4817.2517.3217.321,200
02 Feb 202417.1417.3117.1417.2617.26713
01 Feb 202417.0017.1816.9717.1817.18604
31 Jan 202417.1917.1917.1017.1517.15852
30 Jan 202417.4817.4817.1517.1517.155,778
29 Jan 202417.3017.3017.1717.2517.25808
26 Jan 202417.1017.3817.1017.3817.381,025
25 Jan 202416.9417.1616.9417.1617.1650
24 Jan 202416.8617.0716.8617.0717.07304
23 Jan 202416.9516.9516.7816.8516.85490
22 Jan 202416.9116.9416.8016.9016.903,029
19 Jan 202417.0817.2216.9016.9016.90802
18 Jan 202416.7317.1116.6717.1117.112,100
17 Jan 202417.0317.0316.8016.8316.834,084
16 Jan 202417.4117.4117.2017.2017.201,432
15 Jan 202417.4917.4917.3317.3817.38871
12 Jan 202417.3417.4317.3317.3617.362,300
11 Jan 202417.5517.6017.3317.4217.42815
10 Jan 202417.6317.6517.5817.5817.581,200
09 Jan 202418.3618.3617.7017.8017.801,165
08 Jan 202418.2218.4118.2218.4018.40220
05 Jan 202418.2618.3618.2618.2618.265,080
04 Jan 202418.2418.4718.2418.4518.45290
03 Jan 202418.4118.4218.1718.2318.232,664
02 Jan 202418.5018.5818.3518.4918.49288
29 Dec 202318.4618.5418.4618.5018.501,127
28 Dec 202318.4118.4918.4018.4518.451,640
27 Dec 202318.3718.5018.3718.4218.42442
22 Dec 202318.4018.4518.3918.4218.423,550
21 Dec 202318.2018.4118.2018.4018.404,178
20 Dec 202318.2818.5118.2718.3018.302,720
19 Dec 202318.1318.4018.1218.4018.402,230
18 Dec 202317.9418.2717.9118.2718.27928
15 Dec 202317.8518.0317.8517.9517.95658
14 Dec 202317.5017.9417.5017.8217.821,806
13 Dec 202317.3217.5717.2717.4317.435,114
12 Dec 202317.4117.4917.3217.3217.324,197
11 Dec 202317.5017.5017.2917.4417.441,200
08 Dec 202317.3317.5017.3017.5017.501,450
07 Dec 202317.2217.4517.1717.3817.382,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...