EVK.DE
Evonik Industries AG (EVK.DE)
17.2400
€
-0.0700 (%-0.40)
EVK.DE: Evonik Industries AG Historical Data
Historical price data, yearly archive and performance analysis for Evonik Industries AG.
Historical Chart
Loading chart...
Average
OPEN 17.2294
CLOSE 17.2134
Low
LOW 12.71
High
HIGH 22.39
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 16.74 | 16.92 | 16.57 | 16.72 |
| 01/03/2025 | 16.7 | 16.73 | 16.51 | 16.52 |
| 01/06/2025 | 16.59 | 16.88 | 16.51 | 16.77 |
| 01/07/2025 | 16.7 | 16.81 | 16.59 | 16.63 |
| 01/08/2025 | 16.64 | 16.74 | 16.43 | 16.61 |
| 01/09/2025 | 16.56 | 16.61 | 16.46 | 16.59 |
| 01/10/2025 | 16.58 | 16.63 | 16.32 | 16.32 |
| 01/13/2025 | 16.32 | 16.65 | 16.32 | 16.57 |
| 01/14/2025 | 16.79 | 16.79 | 16.51 | 16.51 |
| 01/15/2025 | 16.61 | 17.22 | 16.61 | 17.22 |
| 01/16/2025 | 17.25 | 17.32 | 17.1 | 17.24 |
| 01/17/2025 | 17.31 | 17.45 | 17.29 | 17.33 |
| 01/20/2025 | 17.29 | 17.68 | 17.17 | 17.68 |
| 01/21/2025 | 17.57 | 17.83 | 17.53 | 17.72 |
| 01/22/2025 | 17.75 | 17.97 | 17.63 | 17.76 |
| 01/23/2025 | 17.73 | 17.85 | 17.7 | 17.73 |
| 01/24/2025 | 17.82 | 18.18 | 17.78 | 17.95 |
| 01/27/2025 | 17.83 | 18.16 | 17.79 | 18.06 |
| 01/28/2025 | 18.02 | 18.35 | 17.99 | 18.1 |
| 01/29/2025 | 18.13 | 18.18 | 17.98 | 18.04 |
| 01/30/2025 | 18.06 | 18.36 | 18.05 | 18.27 |
| 01/31/2025 | 18.3 | 18.35 | 18.14 | 18.14 |
| 02/03/2025 | 17.78 | 17.95 | 17.61 | 17.95 |
| 02/04/2025 | 17.95 | 18.09 | 17.85 | 18.08 |
| 02/05/2025 | 18.08 | 18.27 | 18.01 | 18.27 |
| 02/06/2025 | 18.34 | 19.04 | 18.32 | 19 |
| 02/07/2025 | 19.11 | 19.29 | 18.96 | 19 |
| 02/10/2025 | 19.05 | 19.18 | 19 | 19.05 |
| 02/11/2025 | 19.05 | 19.13 | 18.9 | 19.06 |
| 02/12/2025 | 19.01 | 19.41 | 19.01 | 19.2 |
| 02/13/2025 | 19.42 | 19.76 | 19.42 | 19.7 |
| 02/14/2025 | 19.64 | 19.96 | 19.6 | 19.77 |
| 02/17/2025 | 19.66 | 19.81 | 19.61 | 19.7 |
| 02/18/2025 | 19.6 | 19.67 | 19.39 | 19.52 |
| 02/19/2025 | 19.22 | 19.36 | 18.73 | 18.76 |
| 02/20/2025 | 19 | 19.08 | 18.66 | 18.73 |
| 02/21/2025 | 18.78 | 19.06 | 18.78 | 18.99 |
| 02/24/2025 | 19.43 | 19.51 | 19.19 | 19.24 |
| 02/25/2025 | 19.11 | 19.41 | 19.07 | 19.38 |
| 02/26/2025 | 19.4 | 19.89 | 19.38 | 19.63 |
| 02/27/2025 | 19.5 | 19.5 | 19.02 | 19.26 |
| 02/28/2025 | 19.14 | 19.24 | 18.99 | 19.16 |
| 03/03/2025 | 19.2 | 19.65 | 19.01 | 19.31 |
| 03/04/2025 | 19.11 | 19.2 | 18.75 | 18.75 |
| 03/05/2025 | 19.61 | 20.97 | 19.5 | 20.97 |
| 03/06/2025 | 20.99 | 22.39 | 20.99 | 22.15 |
| 03/07/2025 | 21.99 | 22 | 21.4 | 21.64 |
| 03/10/2025 | 22.04 | 22.09 | 21.17 | 21.36 |
| 03/11/2025 | 21.41 | 21.62 | 20.95 | 21.01 |
| 03/12/2025 | 21.18 | 21.4 | 21.04 | 21.21 |
| 03/13/2025 | 21.04 | 21.29 | 20.92 | 21.11 |
| 03/14/2025 | 21.13 | 21.94 | 20.98 | 21.77 |
| 03/17/2025 | 21.93 | 21.94 | 21.59 | 21.78 |
| 03/18/2025 | 21.95 | 22.32 | 21.84 | 22.25 |
| 03/19/2025 | 22.1 | 22.18 | 21.82 | 21.9 |
| 03/20/2025 | 21.85 | 21.89 | 21.27 | 21.48 |
| 03/21/2025 | 21.41 | 21.49 | 21.05 | 21.13 |
| 03/24/2025 | 21.33 | 21.41 | 20.86 | 20.86 |
| 03/25/2025 | 20.85 | 21.1 | 20.72 | 21.01 |
| 03/26/2025 | 21.14 | 21.14 | 20.73 | 20.74 |
| 03/27/2025 | 20.51 | 20.74 | 20.3 | 20.53 |
| 03/28/2025 | 20.42 | 20.69 | 20.19 | 20.19 |
| 03/31/2025 | 19.97 | 20.02 | 19.75 | 19.93 |
| 04/01/2025 | 20.11 | 20.22 | 19.84 | 19.99 |
| 04/02/2025 | 19.79 | 20.17 | 19.79 | 20.11 |
| 04/03/2025 | 19.65 | 19.99 | 19.3 | 19.33 |
| 04/04/2025 | 19.14 | 19.26 | 18.08 | 18.4 |
| 04/07/2025 | 16.83 | 18.6 | 16.8 | 17.91 |
| 04/08/2025 | 18.27 | 18.36 | 17.9 | 18.24 |
| 04/09/2025 | 17.74 | 18.04 | 17.51 | 17.81 |
| 04/10/2025 | 19.55 | 19.65 | 17.89 | 17.89 |
| 04/11/2025 | 18.12 | 18.16 | 17.55 | 17.86 |
| 04/14/2025 | 18.36 | 18.62 | 18.15 | 18.53 |
| 04/15/2025 | 18.59 | 18.87 | 18.59 | 18.82 |
| 04/16/2025 | 18.68 | 18.76 | 18.51 | 18.7 |
| 04/17/2025 | 18.76 | 18.93 | 18.48 | 18.73 |
| 04/22/2025 | 18.82 | 18.98 | 18.7 | 18.98 |
| 04/23/2025 | 19.31 | 19.61 | 19.17 | 19.35 |
| 04/24/2025 | 19.32 | 19.43 | 19.14 | 19.14 |
| 04/25/2025 | 19.29 | 19.57 | 19.24 | 19.46 |
| 04/28/2025 | 19.5 | 19.75 | 19.44 | 19.6 |
| 04/29/2025 | 19.7 | 19.9 | 19.62 | 19.83 |
| 04/30/2025 | 19.84 | 20 | 19.49 | 19.75 |
| 05/02/2025 | 19.99 | 20.18 | 19.68 | 19.72 |
| 05/05/2025 | 19.76 | 20.02 | 19.69 | 20.02 |
| 05/06/2025 | 20.06 | 20.1 | 19.55 | 19.87 |
| 05/07/2025 | 19.82 | 20.46 | 19.8 | 20.06 |
| 05/08/2025 | 20.14 | 20.28 | 19.9 | 20 |
| 05/09/2025 | 20.04 | 20.22 | 19.91 | 20.08 |
| 05/12/2025 | 20.06 | 20.44 | 19.6 | 19.69 |
| 05/13/2025 | 19.51 | 19.78 | 19.36 | 19.57 |
| 05/14/2025 | 19.5 | 19.94 | 19.36 | 19.72 |
| 05/15/2025 | 19.67 | 20.04 | 19.65 | 20.04 |
| 05/16/2025 | 20.18 | 20.2 | 19.82 | 19.94 |
| 05/19/2025 | 20.1 | 20.34 | 19.99 | 20.22 |
| 05/20/2025 | 20.26 | 20.32 | 20 | 20.32 |
| 05/21/2025 | 20.2 | 20.36 | 20.02 | 20.3 |
| 05/22/2025 | 20.3 | 20.44 | 19.72 | 20.2 |
| 05/23/2025 | 20.26 | 20.4 | 19.75 | 20 |
| 05/26/2025 | 20.36 | 20.46 | 20.24 | 20.34 |
| 05/27/2025 | 20.44 | 20.78 | 20.36 | 20.6 |
| 05/28/2025 | 20.56 | 20.62 | 20.02 | 20.02 |
| 05/29/2025 | 19.11 | 19.28 | 18.96 | 19.05 |
| 05/30/2025 | 19.1 | 19.35 | 19.02 | 19.06 |
| 06/02/2025 | 18.92 | 18.99 | 18.77 | 18.99 |
| 06/03/2025 | 18.96 | 19.04 | 18.82 | 19.04 |
| 06/04/2025 | 19.18 | 19.27 | 18.93 | 19.06 |
| 06/05/2025 | 19.15 | 19.23 | 19.01 | 19.17 |
| 06/06/2025 | 19.14 | 19.22 | 19.04 | 19.1 |
| 06/09/2025 | 19.15 | 19.24 | 19.05 | 19.22 |
| 06/10/2025 | 19.19 | 19.39 | 19.1 | 19.38 |
| 06/11/2025 | 19.38 | 19.42 | 18.99 | 19 |
| 06/12/2025 | 18.84 | 18.99 | 18.76 | 18.81 |
| 06/13/2025 | 18.51 | 18.72 | 18.34 | 18.65 |
| 06/16/2025 | 18.63 | 18.83 | 18.56 | 18.81 |
| 06/17/2025 | 18.71 | 18.83 | 18.6 | 18.68 |
| 06/18/2025 | 18.61 | 18.62 | 18.35 | 18.43 |
| 06/19/2025 | 18.3 | 18.43 | 18.17 | 18.17 |
| 06/20/2025 | 18.26 | 18.33 | 18.08 | 18.08 |
| 06/23/2025 | 17.92 | 18.12 | 17.87 | 17.95 |
| 06/24/2025 | 18.29 | 18.4 | 18.16 | 18.31 |
| 06/25/2025 | 18.31 | 18.33 | 17.88 | 17.98 |
| 06/26/2025 | 17.97 | 17.99 | 17.8 | 17.88 |
| 06/27/2025 | 17.88 | 18.42 | 17.88 | 18.33 |
| 06/30/2025 | 18.39 | 18.39 | 17.5 | 17.5 |
| 07/01/2025 | 17.35 | 17.45 | 17.12 | 17.25 |
| 07/02/2025 | 17.4 | 17.53 | 17.29 | 17.45 |
| 07/03/2025 | 17.54 | 17.67 | 17.25 | 17.31 |
| 07/04/2025 | 17.22 | 17.24 | 17.04 | 17.14 |
| 07/07/2025 | 17.2 | 17.25 | 17.1 | 17.21 |
| 07/08/2025 | 17.22 | 17.73 | 17.15 | 17.73 |
| 07/09/2025 | 17.77 | 18.01 | 17.59 | 17.79 |
| 07/10/2025 | 17.88 | 18.15 | 17.87 | 18.15 |
| 07/11/2025 | 18.02 | 18.12 | 17.89 | 17.94 |
| 07/14/2025 | 17.77 | 18 | 17.72 | 17.73 |
| 07/15/2025 | 17.77 | 17.9 | 17.66 | 17.66 |
| 07/16/2025 | 17.66 | 17.91 | 17.36 | 17.48 |
| 07/17/2025 | 17.64 | 17.75 | 17.48 | 17.57 |
| 07/18/2025 | 17.66 | 17.76 | 17.57 | 17.57 |
| 07/21/2025 | 17.59 | 17.81 | 17.57 | 17.64 |
| 07/22/2025 | 17.6 | 17.76 | 17.4 | 17.67 |
| 07/23/2025 | 17.97 | 18.09 | 17.89 | 18.01 |
| 07/24/2025 | 18.2 | 18.26 | 17.94 | 17.94 |
| 07/25/2025 | 17.88 | 18.1 | 17.81 | 18.03 |
| 07/28/2025 | 18.32 | 18.32 | 17.72 | 17.79 |
| 07/29/2025 | 17.85 | 17.97 | 17.73 | 17.82 |
| 07/30/2025 | 17.76 | 17.88 | 17.64 | 17.64 |
| 07/31/2025 | 17.6 | 17.82 | 17.47 | 17.47 |
| 08/01/2025 | 17.25 | 17.25 | 16.3 | 16.3 |
| 08/04/2025 | 16.48 | 16.59 | 16.3 | 16.38 |
| 08/05/2025 | 16.52 | 16.64 | 16.34 | 16.64 |
| 08/06/2025 | 16.73 | 16.77 | 16.46 | 16.46 |
| 08/07/2025 | 16.51 | 17.08 | 16.49 | 16.88 |
| 08/08/2025 | 16.91 | 17.16 | 16.86 | 17.09 |
| 08/11/2025 | 17.2 | 17.24 | 16.82 | 16.82 |
| 08/12/2025 | 16.8 | 16.86 | 16.55 | 16.65 |
| 08/13/2025 | 16.7 | 16.74 | 16.51 | 16.58 |
| 08/14/2025 | 16.62 | 16.78 | 16.56 | 16.75 |
| 08/15/2025 | 16.89 | 17.01 | 16.68 | 16.68 |
| 08/18/2025 | 16.7 | 16.72 | 16.6 | 16.69 |
| 08/19/2025 | 16.68 | 17 | 16.68 | 16.9 |
| 08/20/2025 | 16.84 | 17.14 | 16.83 | 17.1 |
| 08/21/2025 | 17.07 | 17.08 | 16.87 | 16.97 |
| 08/22/2025 | 16.96 | 17.2 | 16.89 | 17.2 |
| 08/25/2025 | 17.17 | 17.28 | 17.02 | 17.02 |
| 08/26/2025 | 16.89 | 17.16 | 16.88 | 16.94 |
| 08/27/2025 | 16.91 | 17.02 | 16.68 | 16.68 |
| 08/28/2025 | 16.75 | 16.93 | 16.6 | 16.6 |
| 08/29/2025 | 16.62 | 16.7 | 16.48 | 16.49 |
| 09/01/2025 | 16.31 | 16.46 | 16.25 | 16.43 |
| 09/02/2025 | 16.4 | 16.51 | 16.23 | 16.25 |
| 09/03/2025 | 16.26 | 16.48 | 16.15 | 16.15 |
| 09/04/2025 | 16.11 | 16.2 | 15.99 | 16.06 |
| 09/05/2025 | 16.2 | 16.27 | 16.08 | 16.1 |
| 09/08/2025 | 16.21 | 16.28 | 16.1 | 16.22 |
| 09/09/2025 | 16.28 | 16.39 | 16.19 | 16.28 |
| 09/10/2025 | 16.28 | 16.43 | 16.01 | 16.07 |
| 09/11/2025 | 15.9 | 16.06 | 15.81 | 16.01 |
| 09/12/2025 | 16.09 | 16.18 | 15.91 | 15.91 |
| 09/15/2025 | 15.98 | 16.12 | 15.95 | 16.02 |
| 09/16/2025 | 16 | 16.07 | 15.8 | 15.84 |
| 09/17/2025 | 15.9 | 15.95 | 15.64 | 15.91 |
| 09/18/2025 | 15.91 | 16.09 | 15.42 | 15.42 |
| 09/19/2025 | 15.43 | 15.73 | 15.43 | 15.55 |
| 09/22/2025 | 15.44 | 15.54 | 15.34 | 15.36 |
| 09/23/2025 | 15.41 | 15.63 | 15.4 | 15.48 |
| 09/24/2025 | 15.25 | 15.3 | 15.02 | 15.08 |
| 09/25/2025 | 15.08 | 15.19 | 14.69 | 14.85 |
| 09/26/2025 | 14.83 | 14.9 | 14.65 | 14.69 |
| 09/29/2025 | 14.75 | 14.8 | 14.55 | 14.6 |
| 09/30/2025 | 14.52 | 14.88 | 14.49 | 14.77 |
| 10/01/2025 | 14.71 | 14.98 | 14.71 | 14.85 |
| 10/02/2025 | 14.9 | 15.02 | 14.83 | 14.83 |
| 10/03/2025 | 14.89 | 15.01 | 14.79 | 14.94 |
| 10/06/2025 | 15.01 | 15.02 | 14.69 | 14.69 |
| 10/07/2025 | 14.74 | 14.87 | 14.61 | 14.73 |
| 10/08/2025 | 14.66 | 14.73 | 14.53 | 14.55 |
| 10/09/2025 | 14.55 | 14.73 | 14.51 | 14.51 |
| 10/10/2025 | 14.51 | 14.64 | 14.33 | 14.35 |
| 10/13/2025 | 14.39 | 14.55 | 14.36 | 14.45 |
| 10/14/2025 | 14.35 | 14.38 | 14.17 | 14.28 |
| 10/15/2025 | 14.37 | 14.62 | 14.32 | 14.55 |
| 10/16/2025 | 14.57 | 14.77 | 14.49 | 14.77 |
| 10/17/2025 | 14.58 | 14.95 | 14.57 | 14.86 |
| 10/20/2025 | 14.89 | 14.94 | 14.68 | 14.94 |
| 10/21/2025 | 14.95 | 14.97 | 14.74 | 14.85 |
| 10/22/2025 | 14.85 | 14.98 | 14.73 | 14.95 |
| 10/23/2025 | 14.91 | 15.02 | 14.84 | 14.95 |
| 10/24/2025 | 15 | 15.08 | 14.94 | 15.06 |
| 10/27/2025 | 15.07 | 15.07 | 14.84 | 14.85 |
| 10/28/2025 | 14.76 | 14.89 | 14.71 | 14.8 |
| 10/29/2025 | 14.83 | 15 | 14.72 | 14.82 |
| 10/30/2025 | 14.83 | 14.87 | 14.65 | 14.73 |
| 10/31/2025 | 14.73 | 14.81 | 14.53 | 14.53 |
| 11/03/2025 | 14.53 | 14.72 | 14.46 | 14.53 |
| 11/04/2025 | 14.4 | 14.59 | 14.16 | 14.31 |
| 11/05/2025 | 14.25 | 14.42 | 14.04 | 14.18 |
| 11/06/2025 | 14.17 | 14.24 | 13.9 | 13.9 |
| 11/07/2025 | 13.96 | 14.13 | 13.87 | 14.05 |
| 11/10/2025 | 14.17 | 14.24 | 14.04 | 14.09 |
| 11/11/2025 | 13.61 | 13.86 | 13.55 | 13.8 |
| 11/12/2025 | 13.75 | 14.04 | 13.69 | 13.89 |
| 11/13/2025 | 13.94 | 14.15 | 13.9 | 14.1 |
| 11/14/2025 | 14.06 | 14.18 | 13.81 | 13.81 |
| 11/17/2025 | 13.78 | 13.81 | 13.34 | 13.36 |
| 11/18/2025 | 13.22 | 13.36 | 13.01 | 13.04 |
| 11/19/2025 | 13 | 13.49 | 12.99 | 13.34 |
| 11/20/2025 | 13.47 | 13.47 | 13.15 | 13.16 |
| 11/21/2025 | 13.06 | 13.42 | 13.06 | 13.42 |
| 11/24/2025 | 13.45 | 13.61 | 13.1 | 13.11 |
| 11/25/2025 | 13.1 | 13.42 | 12.97 | 13.29 |
| 11/26/2025 | 13.36 | 13.36 | 13.17 | 13.22 |
| 11/27/2025 | 13.23 | 13.38 | 13.19 | 13.24 |
| 11/28/2025 | 13.1 | 13.27 | 13.02 | 13.27 |
| 12/01/2025 | 13.3 | 13.31 | 13.12 | 13.19 |
| 12/02/2025 | 12.94 | 13.1 | 12.89 | 13.02 |
| 12/03/2025 | 13 | 13.06 | 12.75 | 12.86 |
| 12/04/2025 | 12.84 | 12.89 | 12.71 | 12.89 |
| 12/05/2025 | 12.81 | 13.01 | 12.78 | 12.94 |
| 12/08/2025 | 12.93 | 12.93 | 12.79 | 12.93 |
| 12/09/2025 | 12.87 | 13.1 | 12.8 | 13.1 |
| 12/10/2025 | 12.9 | 12.97 | 12.83 | 12.88 |
| 12/11/2025 | 12.84 | 13.29 | 12.82 | 13.29 |
| 12/12/2025 | 13.28 | 13.36 | 13.2 | 13.23 |
| 12/15/2025 | 13.25 | 13.29 | 13.1 | 13.18 |
| 12/16/2025 | 13.12 | 13.42 | 13.12 | 13.24 |
| 12/17/2025 | 13.25 | 13.31 | 13.09 | 13.28 |
| 12/18/2025 | 13.26 | 13.29 | 13.14 | 13.16 |
| 12/19/2025 | 13.23 | 13.28 | 13.07 | 13.19 |
| 12/22/2025 | 13.17 | 13.21 | 13.02 | 13.16 |
| 12/23/2025 | 13.16 | 13.25 | 13.09 | 13.18 |
| 12/29/2025 | 13.17 | 13.38 | 13.17 | 13.29 |
| 12/30/2025 | 13.24 | 13.36 | 13.21 | 13.36 |