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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.7778
CLOSE 27.7534

Low

LOW 24.35

High

HIGH 31.02
DATEOPENHIGHLOWCLOSE
01/04/201630.5930.5929.429.75
01/05/201629.7729.8729.1729.5
01/06/201629.5129.6728.4828.63
01/07/201627.8827.9427.0627.83
01/08/201627.9528.3527.6727.67
01/11/201627.728.5327.727.85
01/12/201627.9729.3427.9529.16
01/13/201629.6730.0529.329.39
01/14/201629.2829.2828.5628.87
01/15/201628.528.7527.627.76
01/18/201627.7628.0827.2727.45
01/19/201627.8628.0927.727.84
01/20/201627.3527.4926.7526.88
01/21/201626.9227.7526.8927.75
01/22/201628.4529.128.2528.44
01/25/201628.7328.7327.7527.88
01/26/201627.628.627.3328.6
01/27/201628.3828.4827.9828.37
01/28/201628.3428.5327.6727.83
01/29/201628.2328.427.7328.4
02/01/201628.5628.7428.1228.4
02/02/201628.3328.3727.727.84
02/03/201627.9627.9627.1127.41
02/04/201627.7927.8426.6527.11
02/05/201627.1227.5826.9227.11
02/08/201627.2427.3125.6825.89
02/09/201625.9526.1425.1725.56
02/10/201625.8326.3325.5426.09
02/11/201625.8325.8325.0125.38
02/12/201625.5625.8225.3325.81
02/15/201626.5626.7426.2526.67
02/16/201626.92726.2126.42
02/17/201626.627.5226.5427.49
02/18/201627.727.7927.1527.74
02/19/201627.6527.9227.4127.71
02/22/201627.9828.2927.9428.16
02/23/201628.1228.1227.727.9
02/24/201627.9527.9527.0827.29
02/25/201627.5427.8727.4327.58
02/26/201627.8228.2527.6627.75
02/29/201627.827.9227.427.82
03/01/201627.9428.5227.8628.47
03/02/201628.7428.9428.1728.29
03/03/201625.3925.9924.3524.9
03/04/201625.225.4524.7224.8
03/07/201624.852524.6624.83
03/08/201624.7325.0824.4625
03/09/201624.825.3324.7925.2
03/10/201625.2625.8724.724.71
03/11/201625.1325.8525.0325.78
03/14/20162626.1525.7725.88
03/15/201625.92625.7425.95
03/16/201626.1526.8326.0626.65
03/17/201627.527.7426.7127.32
03/18/201627.4327.726.7527.09
03/21/201627.0827.3526.8426.97
03/22/201626.7527.2926.7227.05
03/23/201627.1527.3426.927.13
03/24/201626.9826.9826.3726.48
03/29/201626.6626.6626.3126.49
03/30/201626.7126.9826.7126.73
03/31/201626.4426.6126.3426.37
04/01/201626.2526.2525.5525.61
04/04/20162626.1325.7225.85
04/05/201625.425.5825.1125.37
04/06/201625.4525.7625.3225.76
04/07/201625.9126.0625.525.64
04/08/201625.8225.9525.5525.8
04/11/201625.7526.4725.6326.38
04/12/201626.526.6626.3326.6
04/13/201626.8627.6426.8627.64
04/14/201627.5827.7627.4127.76
04/15/201627.5927.6527.3427.48
04/18/201627.2127.7927.0627.74
04/19/201627.9228.1927.7927.97
04/20/20162828.3227.8528.24
04/21/201628.2528.3627.8828.18
04/22/20162828.3427.8428.2
04/25/201628.228.2427.7527.87
04/26/201628.3228.3227.6727.81
04/27/201627.9628.327.7328.24
04/28/201628.0128.0827.6528.04
04/29/201627.9828.0427.5827.67
05/02/201627.9327.9627.6927.74
05/03/201627.7427.8527.3527.66
05/04/20162828.927.6727.7
05/05/201627.6828.0127.6627.95
05/06/201627.929.2427.1529.2
05/09/201629.3529.428.6428.84
05/10/201629.129.2628.7529.1
05/11/201629.1429.1828.6928.84
05/12/201628.728.9428.4928.55
05/13/201628.4528.7428.1828.74
05/17/20162929.0228.4428.56
05/18/201628.4128.5827.9328.29
05/19/201627.0627.1426.3926.67
05/20/201626.9127.1326.8227.11
05/23/201627.1327.2826.8626.99
05/24/201625.2826.0225.2126
05/25/201626.1626.4825.9326.34
05/26/201626.4226.626.3126.5
05/27/201626.4626.6426.426.49
05/30/201626.5326.6526.3326.63
05/31/201626.7526.7526.2926.5
06/01/201626.5626.6626.2526.55
06/02/201626.6626.7526.3326.67
06/03/201626.7726.9226.3126.45
06/06/201626.5326.7426.4526.64
06/07/201626.8327.3126.827.25
06/08/201627.227.226.8327.05
06/09/201626.9527.0326.326.34
06/10/201626.2326.2325.725.92
06/13/201625.6525.9525.525.56
06/14/201625.7226.425.5826.11
06/15/201626.226.3625.9225.92
06/16/201625.6826.0425.5825.98
06/17/201626.1526.4625.8925.89
06/20/201626.4927.0226.4126.96
06/21/20162727.4426.8927.26
06/22/201627.527.527.0527.18
06/23/201627.3227.927.2127.52
06/24/201625.726.6725.5526.27
06/27/201626.3526.4225.0325.18
06/28/201625.6525.9525.4725.51
06/29/201625.9226.5625.7126.49
06/30/201626.3727.0226.1826.74
07/01/201626.9627.226.7527.08
07/04/201627.227.2526.7326.79
07/05/201626.6326.6826.1726.2
07/06/201626.0426.2425.7226.01
07/07/201626.2126.3525.9726.09
07/08/201626.1726.5326.0526.49
07/11/201626.8327.226.7127.16
07/12/201627.1127.427.0527.23
07/13/201627.2827.3827.0127.23
07/14/201627.2127.8527.2127.69
07/15/201627.5127.9127.5127.86
07/18/201627.8928.1127.7527.93
07/19/201627.9327.9327.5427.76
07/20/20162828.0127.7127.95
07/21/201628.0928.1727.727.82
07/22/201627.8427.927.6427.8
07/25/201627.8928.0127.6127.62
07/26/201627.5828.227.5428.13
07/27/201628.228.2527.8727.91
07/28/201627.9228.1327.6827.68
07/29/201627.8327.8827.5527.88
08/01/201627.9628.1727.5727.75
08/02/201627.8127.9227.1927.56
08/03/201627.627.7127.3127.71
08/04/201627.8127.9127.4527.67
08/05/201628.6829.1828.4229.01
08/08/201629.0529.3428.9229.08
08/09/201629.0829.8329.0829.71
08/10/201629.7429.9829.4129.67
08/11/201629.7529.9729.4929.78
08/12/20163030.3129.7830.09
08/15/201630.0530.1329.8130
08/16/20163030.1829.8829.93
08/17/201629.9230.1629.8329.92
08/18/201630.0530.3729.8730.07
08/19/201630.1430.1429.7429.96
08/22/20163030.1229.5629.65
08/23/201629.8230.0729.7329.85
08/24/201629.7230.2129.6729.98
08/25/201629.8930.2629.8730.18
08/26/201630.2130.5129.9730.36
08/29/201630.2230.5430.0630.46
08/30/201630.5630.7730.4430.53
08/31/201630.530.6230.1430.14
09/01/201630.0530.4930.0530.4
09/02/201630.4330.7230.230.55
09/05/201630.730.730.230.34
09/06/201630.4230.4230.0330.29
09/07/201630.430.430.0830.33
09/08/201630.3730.6429.9730.05
09/09/201630.0130.229.4729.64
09/12/201629.3429.4429.0129.41
09/13/201629.4829.8729.3629.36
09/14/201629.529.7729.3329.67
09/15/201629.7229.7329.2729.46
09/16/201629.229.3628.929.27
09/19/201629.529.6729.3229.39
09/20/201629.829.9229.5529.75
09/21/201630.0130.1729.8929.96
09/22/201630.2330.7430.1130.54
09/23/201630.4730.5430.2330.39
09/26/201630.2430.2629.8929.96
09/27/201630.1830.1829.5229.8
09/28/201629.9730.429.8430.17
09/29/201630.4830.6129.8829.99
09/30/201629.6230.0929.4530.09
10/04/201630.730.9230.4330.75
10/05/201630.4730.8130.3230.59
10/06/201630.7431.0230.730.92
10/07/201630.0830.2829.4929.61
10/10/201629.7330.1729.4730.11
10/11/201630.0830.1629.8229.9
10/12/20163030.0429.4229.45
10/13/201629.3129.3128.7429.01
10/14/201629.1829.8129.0529.48
10/17/20162929.0828.328.42
10/18/201628.4628.7628.3428.49
10/19/201628.528.5127.9328.16
10/20/201628.1428.6727.9528.47
10/21/201628.5428.5427.7328.03
10/24/201627.628.0527.5127.68
10/25/201627.7227.8627.5927.72
10/26/201627.7227.9527.5827.72
10/27/201627.7428.2227.428.18
10/28/201628.0428.6427.9328.49
10/31/201628.4328.4928.1428.46
11/01/201628.628.6428.1128.18
11/02/201627.9828.0727.6827.95
11/03/201627.5527.727.1227.29
11/04/201627.527.525.8127.04
11/07/201626.7526.882626.41
11/08/201626.2526.4926.1126.42
11/09/201625.9926.6325.726.56
11/10/201626.726.9825.8125.91
11/11/20162626.0725.6225.99
11/14/201626.2126.325.7125.71
11/15/201625.8626.2425.7126.21
11/16/201626.3526.6425.9826.09
11/17/201626.1126.4526.0426.4
11/18/201626.2826.4125.8826.16
11/21/201625.826.0725.7925.83
11/22/201625.9526.2725.9226.25
11/23/201626.3526.4325.9526.08
11/24/201626.2226.2826.0626.12
11/25/201626.1526.1525.9326.13
11/28/201626.126.1425.8725.93
11/29/201625.9126.0125.6125.94
11/30/201625.8626.3125.8326.31
12/01/201626.2126.472626.27
12/02/201626.2126.3625.9626
12/05/201625.726.2525.6625.81
12/06/201625.8426.5625.7826.46
12/07/201626.6727.7426.6127.71
12/08/201627.712827.427.87
12/09/201627.8628.0927.4928.09
12/12/201628.1928.3727.8328.17
12/13/201627.9328.5627.9328.17
12/14/201628.1128.327.9228.03
12/15/201628.0728.127.5628.09
12/16/201628.1128.4928.0928.49
12/19/201628.528.5528.2828.55
12/20/201628.5928.7928.4628.68
12/21/201628.7128.7428.328.52
12/22/201628.4928.6328.4328.53
12/23/201628.5828.6228.428.49
12/27/201628.5128.5128.3628.42
12/28/201628.4428.5928.3828.45
12/29/201628.3628.4828.0728.44
12/30/201628.3928.4828.1728.38