UK markets closed

Evonik Industries AG (EVK.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
19.10+0.05 (+0.24%)
At close: 08:23AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.1019.1019.1019.1019.1060
25 Apr 202419.0619.0619.0619.0619.06-
24 Apr 202419.1719.1719.1719.1719.17-
23 Apr 202419.4519.4519.4519.4519.45-
22 Apr 202419.3519.3519.3519.3519.35-
19 Apr 202419.0219.0219.0219.0219.02-
18 Apr 202419.3419.3419.3419.3419.34-
17 Apr 202419.0919.3419.0919.3419.3460
16 Apr 202418.8018.8018.8018.8018.80-
15 Apr 202418.8419.0318.8419.0319.0395
12 Apr 202419.0019.0019.0019.0019.00-
11 Apr 202419.1519.1519.1519.1519.15-
10 Apr 202419.3119.3119.3119.3119.31-
09 Apr 202419.2119.2119.2119.2119.21-
08 Apr 202419.2019.2019.2019.2019.20-
05 Apr 202418.6718.6718.6718.6718.67-
04 Apr 202418.9618.9618.9618.9618.96-
03 Apr 202418.3418.3418.3418.3418.34-
02 Apr 202418.3318.3318.3318.3318.33-
28 Mar 202418.3818.3818.3818.3818.38-
27 Mar 202418.1018.1018.1018.1018.10-
26 Mar 202418.1018.1018.1018.1018.10-
25 Mar 202417.9517.9517.9517.9517.95-
22 Mar 202417.7517.8117.7517.8117.811,000
21 Mar 202417.5917.5917.5917.5917.59-
20 Mar 202417.5717.5717.5717.5717.5750
19 Mar 202417.0017.0017.0017.0017.00-
18 Mar 202417.1217.1217.1217.1217.12-
15 Mar 202416.9516.9516.9516.9516.95-
14 Mar 202417.0817.0817.0817.0817.08-
13 Mar 202417.1717.1717.1717.1717.17-
12 Mar 202417.0717.0717.0717.0717.07-
11 Mar 202417.0717.0717.0717.0717.07-
08 Mar 202417.1017.1017.1017.1017.10-
07 Mar 202417.0017.0017.0017.0017.00-
06 Mar 202417.2517.3017.2517.3017.30100
05 Mar 202417.1417.1417.1417.1417.14-
04 Mar 202417.3317.4117.3317.4117.41100
01 Mar 202417.0717.0717.0717.0717.07-
29 Feb 202417.0017.0017.0017.0017.001,300
28 Feb 202417.1217.1217.1217.1217.12-
27 Feb 202417.0017.1417.0017.1417.14300
26 Feb 202417.3117.3117.3117.3117.31-
23 Feb 202417.3117.3817.3117.3817.38500
22 Feb 202417.4517.4517.4517.4517.45-
21 Feb 202417.2817.2817.2817.2817.28-
20 Feb 202417.0617.0617.0617.0617.06-
19 Feb 202417.2417.2417.2417.2417.24-
16 Feb 202417.2017.2017.2017.2017.20-
15 Feb 202417.1717.1717.1717.1717.17-
14 Feb 202417.1317.1317.1317.1317.13-
13 Feb 202417.1617.1617.1617.1617.16-
12 Feb 202416.9116.9116.9116.9116.91-
09 Feb 202417.3017.3017.3017.3017.30-
08 Feb 202417.5217.5217.5217.5217.52-
07 Feb 202417.5717.5717.5717.5717.57-
06 Feb 202417.3317.3317.3317.3317.33-
05 Feb 202417.2517.2517.2517.2517.25-
02 Feb 202417.1417.1417.1417.1417.14-
01 Feb 202417.0017.0017.0017.0017.00-
31 Jan 202417.1217.1217.1217.1217.12-
30 Jan 202417.3517.3517.3517.3517.35-
29 Jan 202417.3017.3017.2717.2717.2726
26 Jan 202417.1017.1017.1017.1017.10-
25 Jan 202416.9516.9516.9516.9516.95-
24 Jan 202416.8616.8616.8616.8616.86-
23 Jan 202416.8916.8916.8916.8916.89-
22 Jan 202417.0817.0817.0817.0817.08-
19 Jan 202417.0817.0817.0817.0817.08-
18 Jan 202416.7216.7216.7216.7216.72-
17 Jan 202417.0317.0317.0317.0317.03-
16 Jan 202417.3517.3517.3517.3517.35-
15 Jan 202417.3617.3617.3317.3317.33464
12 Jan 202417.3317.3317.3317.3317.33-
11 Jan 202417.6017.6017.6017.6017.60-
10 Jan 202417.6117.6117.6117.6117.61-
09 Jan 202418.3618.3618.3618.3618.36-
08 Jan 202418.2418.2418.2418.2418.24-
05 Jan 202418.2618.2618.2618.2618.26-
04 Jan 202418.2518.2518.2518.2518.25-
03 Jan 202418.4118.4118.4118.4118.41-
02 Jan 202418.5018.5018.5018.5018.50-
29 Dec 202318.4618.4618.4618.4618.46-
28 Dec 202318.4118.4118.4118.4118.41-
27 Dec 202318.3818.3818.3818.3818.38-
22 Dec 202318.4018.4018.4018.4018.40-
21 Dec 202318.2118.2118.2118.2118.21-
20 Dec 202318.2718.2718.2718.2718.27-
19 Dec 202318.1318.1318.1318.1318.13-
18 Dec 202317.9117.9117.9117.9117.91-
15 Dec 202317.8617.8617.8617.8617.86-
14 Dec 202317.5017.5017.5017.5017.50-
13 Dec 202317.3217.3217.3217.3217.32-
12 Dec 202317.4117.4117.4117.4117.41-
11 Dec 202317.4017.4017.4017.4017.40-
08 Dec 202317.3317.3317.3317.3317.33-
07 Dec 202317.2217.2217.2217.2217.22-
06 Dec 202317.4717.4717.1417.1417.14100
05 Dec 202317.2917.2917.2917.2917.29-
04 Dec 202317.3317.3317.3317.3317.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...