Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Evonik Industries AG logo
EVK.DE
Evonik Industries AG
13:11:46
16.02 €
0.0000 (%0.00)
Previous Close: 15.28
Day Low₺15.5
Day High₺16.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

EVK.DE: Evonik Industries AG Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.801
CLOSE 27.7562

Low

LOW 24.18

High

HIGH 30.96
DATEOPENHIGHLOWCLOSE
01/02/201429.9529.9529.429.61
01/03/201429.6129.7629.2129.69
01/06/201429.7629.9229.4929.56
01/07/201429.4930.1129.4929.97
01/08/201430.4730.9630.2130.43
01/09/201430.530.7529.6629.73
01/10/201429.9830.5529.8330.41
01/13/201430.5630.730.3630.45
01/14/201430.330.329.4729.9
01/15/201430.0930.2729.9430.03
01/16/201430.1730.1729.6229.83
01/17/201429.9530.2529.8429.99
01/20/20143030.353030.25
01/21/201430.330.329.7129.81
01/22/201429.9430.0729.3229.4
01/23/201429.329.4328.9329.07
01/24/2014292927.9428.08
01/27/20142828.3827.7328.01
01/28/201428.1928.4928.0428.22
01/29/201428.528.6827.8228.11
01/30/20142828.2427.9128.08
01/31/201428.2528.2527.5928
02/03/201428.2528.4328.1228.2
02/04/201427.8128.5227.8128.34
02/05/201428.2428.528.0928.13
02/06/201428.1828.32828.15
02/07/201428.328.628.2528.49
02/10/201428.5528.5528.1628.25
02/11/201428.4428.5528.228.54
02/12/201428.5529.3228.5529.07
02/13/201429.0929.2528.8629.25
02/14/201429.1229.6729.1229.37
02/17/201429.3729.6929.3729.49
02/18/201429.4529.6129.0429.31
02/19/201429.329.4528.8629.32
02/20/201428.829.2228.829.21
02/21/201429.1829.328.8928.98
02/24/201429.0429.2428.929.2
02/25/201429.1129.1428.929.01
02/26/201429.0129.1928.8829.09
02/27/201429.0529.1228.6328.9
02/28/201428.8229.1228.6628.98
03/03/201428.528.5828.0528.17
03/04/201428.4628.572828.07
03/05/201428.1228.1427.6827.92
03/06/20142828.1927.6528.13
03/07/201428.429.227.7228.12
03/10/201427.727.8827.0427.14
03/11/201427.2527.4226.5526.9
03/12/201426.8527.0826.0226.44
03/13/201426.526.5426.2126.4
03/14/201426.3226.7326.1526.45
03/17/201426.3426.6126.1326.42
03/18/201426.362726.3226.86
03/19/201426.7727.0426.7226.93
03/20/201426.827.1626.5226.9
03/21/201426.8227.1526.726.75
03/24/20142727.1426.3426.59
03/25/201426.6527.1726.5827.06
03/26/201427.2827.5227.1827.32
03/27/201427.2727.6327.2127.5
03/28/20142727.812727.51
03/31/201427.9828.427.728.28
04/01/201428.528.7528.1728.46
04/02/201428.6728.6728.228.33
04/03/201428.628.628.1128.23
04/04/201428.2228.7128.2228.58
04/07/201428.528.528.1728.39
04/08/201428.528.528.0528.47
04/09/201428.5529.2628.4928.6
04/10/201428.7529.128.6628.96
04/11/201428.892928.528.58
04/14/201428.528.5328.0228.16
04/15/201428.228.227.7627.81
04/16/201427.9228.127.6427.72
04/17/201427.8828.1427.6828.03
04/22/201428.328.7228.1128.62
04/23/201428.6629.0128.5928.78
04/24/201428.892928.3128.71
04/25/201428.428.5728.328.42
04/28/201428.6728.6728.0428.13
04/29/201428.2428.3827.9428.24
04/30/201428.2328.4327.9428.43
05/02/201428.528.528.2328.48
05/05/201428.4228.627.9128.22
05/06/201427.9128.1526.7926.89
05/07/201426.9427.3926.5527.24
05/08/201427.3927.6527.2227.57
05/09/201427.4528.1827.4528.18
05/12/201428.3128.4127.6827.96
05/13/201428.0328.2527.9828.13
05/14/201428.2228.3627.9327.95
05/15/201427.9128.0527.5927.79
05/16/201427.8427.8627.527.75
05/19/201427.7628.1127.6727.8
05/20/201427.9428.2127.7227.85
05/21/201426.8127.4226.827.13
05/22/201427.227.527.0227.4
05/23/201427.427.7627.327.58
05/26/201427.7127.7827.627.78
05/27/201427.7329.0927.7329
05/28/201428.8329.3528.8328.93
05/29/201428.7729.0528.7529
05/30/20142929.1828.8328.92
06/02/201428.8929.428.8929.01
06/03/201429.0429.128.6728.9
06/04/201428.328.6727.828.1
06/05/201428.1628.3527.9628.08
06/06/201428.2528.8828.2128.78
06/09/201428.7628.8528.5628.74
06/10/201428.6728.8228.2228.4
06/11/201428.3128.6928.2628.4
06/12/201428.4828.9828.4628.67
06/13/201428.5128.7428.2828.58
06/16/201428.4228.6628.4228.66
06/17/201428.8128.9828.628.91
06/18/201428.9629.728.9629.51
06/19/201429.7529.8429.3729.42
06/20/201429.6429.9129.629.67
06/23/201429.6929.6929.0629.21
06/24/201429.329.429.1529.2
06/25/201429.1529.2128.8128.95
06/26/201428.8929.0428.3528.72
06/27/201428.7528.9528.5928.67
06/30/201428.8529.1528.4829.05
07/01/201429.0829.372929.31
07/02/201429.4129.8929.3529.71
07/03/201429.8730.1329.5629.98
07/04/201429.9629.9929.6629.84
07/07/201429.729.729.0129.24
07/08/201429.1829.3628.6629.01
07/09/201428.8829.2128.8129.1
07/10/201429.129.228.5528.76
07/11/201428.7828.9228.5628.72
07/14/201429.0729.1928.8829.17
07/15/201429.1729.228.7828.89
07/16/201428.9129.0828.1828.78
07/17/201428.6528.9328.4128.8
07/18/201428.828.827.9328.26
07/21/201428.3728.3727.8128.15
07/22/201428.2628.3227.9828.3
07/23/201428.3628.3928.1928.36
07/24/201428.3729.0528.3228.83
07/25/201428.9228.9228.4728.54
07/28/201428.628.6727.9128.34
07/29/201428.3228.6528.328.55
07/30/201428.7528.828.3128.47
07/31/201428.328.7527.1727.58
08/01/201427.727.727.0527.38
08/04/201427.3427.5926.6426.73
08/05/201427.6527.6526.9827.06
08/06/201426.8426.926.2926.85
08/07/201426.7226.8426.3626.61
08/08/201426.2526.4925.9226.49
08/11/201426.8427.0126.6726.84
08/12/201426.9226.9426.3826.53
08/13/201426.726.9326.4226.83
08/14/201426.927.1726.8426.95
08/15/201427.0627.2126.7326.79
08/18/201426.9927.2626.9627.11
08/19/201427.2227.3427.0727.07
08/20/201427.1227.3226.9527.25
08/21/201427.3827.5827.1827.52
08/22/201427.5227.7927.3527.68
08/25/201427.9227.9227.5827.72
08/26/201427.7127.7827.5127.68
08/27/201427.7527.8127.2427.68
08/28/201427.527.7227.1927.38
08/29/201427.527.5327.227.44
09/01/201427.3927.6227.327.59
09/02/201427.727.7827.3627.49
09/03/201427.5527.9527.3727.41
09/04/201427.2127.4927.1827.4
09/05/201427.2227.3627.1627.23
09/08/201427.3227.4327.2427.42
09/09/201427.3727.5527.2727.34
09/10/201427.227.3127.0327.06
09/11/201427.0527.1526.8526.93
09/12/201427.0627.0626.7926.84
09/15/201426.8826.926.5826.61
09/16/201426.526.6626.326.42
09/17/201426.5426.7826.4926.63
09/18/201426.6327.3326.6327.28
09/19/201427.4727.827.2127.78
09/22/201427.752827.4727.76
09/23/201427.8127.8827.2327.29
09/24/201427.3728.1827.2628.07
09/25/201428.0228.2827.4727.58
09/26/201427.5127.5727.0527.14
09/29/201427.927.927.0527.44
09/30/201427.4827.5727.2527.44
10/01/201427.528.0527.0527.09
10/02/201427.1227.9827.0827.4
10/06/201427.5227.5226.7626.85
10/07/201426.8526.8926.326.48
10/08/201426.2426.412626.07
10/09/201426.2326.3725.7825.83
10/10/201425.725.7325.0525.25
10/13/201425.225.424.8725.19
10/14/201425.1925.524.8625.46
10/15/201425.3625.6324.7424.8
10/16/201424.925.2824.1824.66
10/17/201424.8325.4724.725.47
10/20/201425.9526.3725.6725.73
10/21/201425.5726.4525.526.45
10/22/201426.4826.7926.4126.76
10/23/201426.527.1326.4326.95
10/24/201426.8626.9926.4426.52
10/27/201426.6726.726.0926.37
10/28/201426.4826.8726.3626.8
10/29/201426.8727.1626.5126.85
10/30/201427.2327.32626.2
10/31/201426.826.826.4526.64
11/03/201426.6726.7126.2126.45
11/04/201426.4926.6226.0626.13
11/05/201426.526.526.0826.19
11/06/201426.2526.42626.06
11/07/201426.2326.2325.325.51
11/10/201425.5825.6525.4325.49
11/11/201425.725.7125.4125.5
11/12/201425.625.8725.4125.67
11/13/201425.9225.9225.325.34
11/14/201425.325.424.7225.23
11/17/201425.0725.4325.0625.4
11/18/201425.5825.9425.5525.83
11/19/201425.9326.0625.7125.99
11/20/201426.0126.0125.6325.8
11/21/201425.926.4525.7926.38
11/24/201426.526.7926.426.62
11/25/201426.6826.8726.5326.68
11/26/201426.8926.8926.5526.75
11/27/201426.7427.0326.6626.95
11/28/201426.952726.4226.53
12/01/201426.3426.6626.326.47
12/02/201426.6826.7526.4226.59
12/03/201426.562726.5526.91
12/04/201427.1227.3626.7526.89
12/05/201427.0127.426.8927.22
12/08/201427.327.3327.0327.15
12/09/201426.8327.1326.7826.87
12/10/201427.1127.1126.6226.71
12/11/201426.582726.5826.94
12/12/201426.5426.8126.2626.33
12/15/201426.3726.4725.725.74
12/16/201425.7726.0725.2726.05
12/17/201425.9726.2825.8726.2
12/18/201426.5727.326.527.19
12/19/201427.3327.3426.8526.98
12/22/20142727.322727.14
12/23/201427.1627.3127.0827.27
12/29/201427.3427.422727.42
12/30/201427.3927.3927.127.13