UK markets closed

Evonik Industries AG (EVKIY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.850.00 (0.00%)
At close: 03:22PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202410.8510.8510.8510.8510.85400
30 Apr 202410.0510.0510.0510.0510.05-
29 Apr 202410.0510.0510.0510.0510.05-
26 Apr 202410.0510.0510.0510.0510.05-
25 Apr 202410.0510.0510.0510.0510.05-
24 Apr 202410.0510.0510.0510.0510.05-
23 Apr 202410.0510.0510.0510.0510.05300
22 Apr 202410.2010.2010.2010.2010.20100
19 Apr 202410.4310.4310.4310.4310.43200
18 Apr 202410.4810.4810.4810.4810.48200
17 Apr 202410.3910.4510.3910.4510.452,300
16 Apr 20249.529.529.529.529.52-
15 Apr 20249.909.909.529.529.521,200
12 Apr 202411.0511.0511.0511.0511.05-
11 Apr 202411.0511.0511.0511.0511.05200
10 Apr 202410.2310.4810.2310.4810.48700
09 Apr 202410.5010.9210.5010.7710.771,300
08 Apr 202410.4510.4510.4510.4510.45-
05 Apr 202410.4510.4510.4510.4510.45-
04 Apr 202410.4910.4910.4510.4510.451,000
03 Apr 202410.4910.4910.4910.4910.491,000
02 Apr 20249.959.959.959.959.95100
01 Apr 202410.0210.0210.0210.0210.02-
28 Mar 20249.9510.029.9510.0210.021,200
27 Mar 202410.0310.0310.0310.0310.03900
26 Mar 20249.809.819.809.819.811,300
25 Mar 20249.709.709.709.709.70-
22 Mar 20249.749.749.709.709.701,100
21 Mar 20249.569.569.569.569.56-
20 Mar 20249.569.569.569.569.5619,000
19 Mar 20249.429.959.429.959.9519,200
18 Mar 20249.679.679.679.679.67-
15 Mar 20249.679.679.679.679.67300
14 Mar 20249.209.699.209.699.69800
13 Mar 20249.419.419.419.419.4115,100
12 Mar 20249.269.269.269.269.26200
11 Mar 20249.259.259.259.259.25200
08 Mar 20249.389.389.389.389.38-
07 Mar 20249.389.389.389.389.3818,600
06 Mar 20249.409.409.409.409.40-
05 Mar 20249.409.409.409.409.40100
04 Mar 20249.739.739.739.739.73300
01 Mar 20249.329.329.329.329.32-
29 Feb 20249.329.329.329.329.32-
28 Feb 20249.329.329.329.329.32-
27 Feb 20249.329.329.329.329.32-
26 Feb 20249.329.329.329.329.32100
23 Feb 20249.819.819.819.819.81200
22 Feb 20249.109.109.109.109.10-
21 Feb 20249.109.109.109.109.10-
20 Feb 20249.109.109.109.109.10-
16 Feb 20249.109.109.109.109.10-
15 Feb 20249.109.109.109.109.10-
14 Feb 20249.109.109.109.109.10-
13 Feb 20248.979.108.979.109.10200
12 Feb 20249.459.459.459.459.45-
09 Feb 20249.459.459.459.459.45-
08 Feb 20249.459.459.459.459.45-
07 Feb 20249.459.459.459.459.45-
06 Feb 20249.459.459.459.459.45-
05 Feb 20249.459.459.459.459.45400
02 Feb 20249.409.409.409.409.402,600
01 Feb 20249.409.409.409.409.40300
31 Jan 20249.399.399.399.399.39-
30 Jan 20249.789.789.399.399.391,400
29 Jan 20249.759.759.759.759.75-
26 Jan 20249.759.759.759.759.75200
25 Jan 20249.359.359.359.359.35-
24 Jan 20249.339.369.339.359.35800
23 Jan 20249.509.509.509.509.50-
22 Jan 20249.509.509.509.509.50200
19 Jan 20249.919.919.919.919.91-
18 Jan 20249.919.919.919.919.91-
17 Jan 20249.569.919.569.919.91500
16 Jan 20249.159.159.159.159.15400
12 Jan 20249.399.399.399.399.391,200
11 Jan 20249.969.969.969.969.96-
10 Jan 20249.969.969.969.969.96600
09 Jan 20249.949.949.949.949.94-
08 Jan 20249.949.949.949.949.94-
05 Jan 20249.949.949.949.949.94-
04 Jan 20249.949.949.949.949.94-
03 Jan 20249.949.949.949.949.94-
02 Jan 20249.949.949.949.949.94-
29 Dec 20239.949.949.949.949.94-
28 Dec 20239.949.949.949.949.94-
27 Dec 20239.949.949.949.949.94-
26 Dec 20239.949.949.949.949.94-
22 Dec 202310.0610.069.949.949.942,200
21 Dec 20239.509.509.509.509.50600
20 Dec 202310.0110.0110.0110.0110.01-
19 Dec 202310.2510.2510.0110.0110.012,700
18 Dec 20239.919.919.919.919.91100
15 Dec 20239.269.269.269.269.26-
14 Dec 20239.709.709.259.269.261,900
13 Dec 20239.429.429.429.429.42-
12 Dec 20239.429.429.429.429.42400
11 Dec 20239.409.779.409.429.42900
08 Dec 20239.409.409.409.409.40-
07 Dec 20239.409.409.409.409.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...