EVK.DE: Evonik Industries AG Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 29.9375

CLOSE 29.901

Low

LOW 26.76

High

HIGH 32.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	28.4	28.73	28.31	28.71
01/03/2017	28.8	28.85	28.48	28.59
01/04/2017	28.7	28.7	27.86	28.22
01/05/2017	28.2	28.32	27.93	28.12
01/06/2017	28.15	28.24	27.55	27.64
01/09/2017	27.67	27.78	27.33	27.53
01/10/2017	27.55	27.56	27.16	27.23
01/11/2017	27.3	27.83	27.23	27.7
01/12/2017	27.92	28.05	27.54	27.88
01/13/2017	27.9	28.72	27.86	28.64
01/16/2017	28.5	28.66	28.38	28.46
01/17/2017	28.46	28.47	27.99	28.3
01/18/2017	28.5	29.3	28.49	29.3
01/19/2017	29.34	29.5	28.84	29.17
01/20/2017	29.21	29.72	29.18	29.55
01/23/2017	29.4	29.4	29.08	29.29
01/24/2017	29.24	29.63	29.14	29.39
01/25/2017	29.54	30.14	29.5	30.05
01/26/2017	30.12	30.58	30.07	30.54
01/27/2017	30.5	31.03	30.5	31
01/30/2017	30.87	31.11	30.56	30.68
01/31/2017	30.59	30.81	29.98	29.98
02/01/2017	30.05	30.39	29.57	29.67
02/02/2017	29.7	30.12	29.7	29.83
02/03/2017	29.92	30.07	29.73	29.79
02/06/2017	29.66	29.92	29.46	29.46
02/07/2017	29.36	29.82	29.25	29.62
02/08/2017	29.75	29.78	29.51	29.59
02/09/2017	29.71	29.99	29.65	29.88
02/10/2017	30	30	29.72	29.87
02/13/2017	29.98	30.26	29.91	30.08
02/14/2017	30.1	30.21	29.89	30.05
02/15/2017	30.47	30.66	30.36	30.61
02/16/2017	30.55	30.79	30.55	30.63
02/17/2017	30.58	30.81	30.56	30.74
02/20/2017	30.81	30.89	30.61	30.72
02/21/2017	30.75	30.86	30.58	30.79
02/22/2017	30.9	31.12	30.68	30.82
02/23/2017	30.73	30.86	30.67	30.8
02/24/2017	30.66	30.68	30.11	30.37
02/27/2017	30.4	30.63	30.23	30.36
02/28/2017	30.43	30.51	30.25	30.31
03/01/2017	30.56	30.67	30.3	30.65
03/02/2017	31.3	31.72	30.4	30.55
03/03/2017	30.75	30.84	30.41	30.61
03/06/2017	30.62	30.91	30.37	30.45
03/07/2017	30.5	30.5	30.24	30.34
03/08/2017	30.3	30.37	29.83	29.87
03/09/2017	29.4	29.74	29.21	29.29
03/10/2017	29.4	29.75	29.3	29.56
03/13/2017	29.54	29.58	29.3	29.3
03/14/2017	29.37	29.37	28.84	28.92
03/15/2017	29	29.29	28.98	29.07
03/16/2017	29.33	29.4	29.07	29.09
03/17/2017	29	29.54	28.88	29.54
03/20/2017	29.54	29.59	29.33	29.42
03/21/2017	29.57	29.73	29.26	29.27
03/22/2017	29.17	29.62	28.87	29.59
03/23/2017	29.61	30.18	29.42	30.13
03/24/2017	30.06	30.14	29.79	29.99
03/27/2017	29.72	29.79	29.56	29.76
03/28/2017	30	30.22	29.92	30.17
03/29/2017	30.25	30.38	30.2	30.29
03/30/2017	30.22	30.64	30.2	30.64
03/31/2017	30.6	30.67	30.34	30.57
04/03/2017	30.65	30.9	30.62	30.66
04/04/2017	30.73	30.73	30.31	30.43
04/05/2017	30.4	30.87	30.32	30.81
04/06/2017	30.64	30.71	30.34	30.5
04/07/2017	30.46	30.48	30.08	30.15
04/10/2017	30.24	30.24	30.01	30.08
04/11/2017	30	30.18	29.33	29.61
04/12/2017	29.64	29.83	29.61	29.75
04/13/2017	29.74	30.02	29.47	29.91
04/18/2017	29.9	30	29.58	29.59
04/19/2017	29.59	30.07	29.51	29.76
04/20/2017	29.73	29.8	29.48	29.78
04/21/2017	29.8	29.91	29.65	29.76
04/24/2017	30.27	30.75	30.25	30.75
04/25/2017	30.59	30.96	30.59	30.83
04/26/2017	30.87	31.1	30.79	30.81
04/27/2017	30.72	30.84	30.58	30.76
04/28/2017	30.81	30.89	30.66	30.66
05/02/2017	30.71	31.05	30.56	30.94
05/03/2017	30.95	31.12	30.88	31.04
05/04/2017	31.16	31.42	31	31.31
05/05/2017	31.2	31.2	30.2	31.14
05/08/2017	31.25	31.28	30.79	30.9
05/09/2017	31.5	31.74	31.25	31.53
05/10/2017	31.51	31.62	31.15	31.38
05/11/2017	31.43	31.51	30.87	31.01
05/12/2017	31.21	31.58	31.05	31.43
05/15/2017	31.66	31.92	31.48	31.92
05/16/2017	31.91	32.25	31.75	31.9
05/17/2017	31.88	31.98	31.06	31.2
05/18/2017	31.3	31.62	30.88	31.25
05/19/2017	31.32	31.58	31.24	31.35
05/22/2017	31.55	31.58	31.38	31.46
05/23/2017	31.45	31.5	31.2	31.33
05/24/2017	30.4	30.67	30.14	30.63
05/25/2017	30.69	30.88	30.4	30.6
05/26/2017	30.58	30.58	30.37	30.54
05/29/2017	30.51	30.93	30.45	30.93
05/30/2017	30.87	31.01	30.61	30.83
05/31/2017	30.82	31.06	30.66	30.66
06/01/2017	30.8	31.03	30.66	30.87
06/02/2017	31.1	31.58	30.98	31.26
06/05/2017	31.26	31.26	31.26	31.26
06/06/2017	31.25	31.25	30.63	30.63
06/07/2017	30.5	30.51	30.04	30.04
06/08/2017	30.12	30.2	29.76	29.83
06/09/2017	29.77	30.18	29.73	30.18
06/12/2017	30.2	30.28	29.89	30
06/13/2017	30.16	30.25	29.85	29.88
06/14/2017	29.88	30.01	29.43	29.47
06/15/2017	29.5	29.57	28.92	29.13
06/16/2017	29.22	29.5	29	29.47
06/19/2017	29.64	29.96	29.46	29.84
06/20/2017	30.46	30.47	29.27	29.29
06/21/2017	29.25	29.26	28.91	29.12
06/22/2017	29.08	29.08	28.57	28.82
06/23/2017	28.85	28.96	28.54	28.95
06/26/2017	29	29.1	28.7	28.76
06/27/2017	28.82	28.82	28.15	28.41
06/28/2017	28.27	28.74	28.1	28.4
06/29/2017	28.53	28.53	27.67	27.82
06/30/2017	28.38	28.39	27.91	27.99
07/03/2017	28.8	28.8	27.97	28.32
07/04/2017	28.29	28.64	28.22	28.51
07/05/2017	28.86	28.95	28.49	28.57
07/06/2017	28.63	28.65	28.25	28.51
07/07/2017	28.47	28.68	28.33	28.51
07/10/2017	28.75	28.88	28.55	28.82
07/11/2017	28.85	28.9	28.45	28.59
07/12/2017	28.73	29.11	28.57	29.03
07/13/2017	28.93	29.17	28.91	29
07/14/2017	29.16	29.21	28.92	29.03
07/17/2017	29.01	29.09	28.83	28.99
07/18/2017	28.79	29.03	28.71	28.86
07/19/2017	28.93	29.74	28.93	29.65
07/20/2017	29.81	29.93	29.24	29.34
07/21/2017	29.36	29.48	28.89	29.1
07/24/2017	29.08	29.09	28.86	28.88
07/25/2017	28.85	29.09	28.79	28.8
07/26/2017	28.83	29.37	28.74	29.04
07/27/2017	28.92	29.13	28.83	28.91
07/28/2017	28.88	28.97	28.63	28.83
07/31/2017	28.92	29.04	28.75	28.8
08/01/2017	28.85	28.98	28.66	28.86
08/02/2017	28.96	29.29	28.56	28.58
08/03/2017	27.93	28.62	27.59	27.68
08/04/2017	27.82	27.89	27.57	27.79
08/07/2017	27.9	27.92	27.53	27.65
08/08/2017	27.66	27.72	27.17	27.72
08/09/2017	27	27.42	26.91	27.35
08/10/2017	27.31	27.4	26.93	27.03
08/11/2017	26.92	27.17	26.76	27.17
08/14/2017	27.32	27.44	27.25	27.28
08/15/2017	27.33	27.39	27.1	27.25
08/16/2017	27.4	27.58	27.38	27.45
08/17/2017	27.45	27.59	27.41	27.5
08/18/2017	27.32	27.4	27.2	27.4
08/21/2017	27.38	27.54	27.32	27.4
08/22/2017	27.64	27.88	27.49	27.83
08/23/2017	27.83	28.12	27.81	27.87
08/24/2017	27.93	27.93	27.6	27.73
08/25/2017	27.7	27.99	27.67	27.78
08/28/2017	27.74	27.78	27.41	27.61
08/29/2017	27.5	27.58	27.26	27.34
08/30/2017	27.57	27.57	27.23	27.27
08/31/2017	27.47	27.51	27.23	27.23
09/01/2017	27.5	28.18	27.5	27.95
09/04/2017	27.87	27.96	27.78	27.79
09/05/2017	27.86	28.04	27.79	27.79
09/06/2017	27.78	27.83	27.52	27.7
09/07/2017	27.84	28.06	27.59	27.99
09/08/2017	27.99	28.07	27.83	28.04
09/11/2017	28.25	28.67	28.25	28.45
09/12/2017	28.45	28.89	28.45	28.64
09/13/2017	28.65	28.75	28.49	28.68
09/14/2017	28.72	28.87	28.52	28.82
09/15/2017	28.86	29.14	28.84	29.02
09/18/2017	29.12	29.39	29.1	29.25
09/19/2017	29.3	29.4	29.17	29.24
09/20/2017	29.34	29.61	29.33	29.42
09/21/2017	29.64	29.64	29.28	29.5
09/22/2017	29.45	29.76	29.38	29.57
09/25/2017	29.62	29.62	29.45	29.55
09/26/2017	29.95	30.2	29.84	30.13
09/27/2017	30.14	30.21	29.91	30.08
09/28/2017	30.15	30.18	29.84	30.03
09/29/2017	30.58	30.64	30.06	30.22
10/02/2017	30.43	30.54	30.3	30.38
10/03/2017	30.38	30.38	30.38	30.38
10/04/2017	30.46	30.54	30.03	30.14
10/05/2017	30.58	30.6	30.27	30.45
10/06/2017	30.5	30.59	30.13	30.13
10/09/2017	30.26	30.46	30.21	30.32
10/10/2017	30.34	30.59	30.28	30.48
10/11/2017	30.48	30.48	30.23	30.39
10/12/2017	30.41	30.74	30.33	30.7
10/13/2017	30.68	30.74	30.54	30.63
10/16/2017	30.72	30.79	30.66	30.7
10/17/2017	30.8	30.97	30.61	30.65
10/18/2017	30.62	30.65	30.37	30.42
10/19/2017	30.4	30.42	29.7	30.11
10/20/2017	30.18	30.33	29.9	29.96
10/23/2017	30.01	30.12	29.79	30.08
10/24/2017	30.08	30.15	29.88	30.05
10/25/2017	30.06	30.21	30.05	30.12
10/26/2017	30.21	30.63	30.03	30.63
10/27/2017	30.63	31.12	30.51	31.08
10/30/2017	31.1	31.28	30.97	31.28
10/31/2017	31.28	31.28	31.28	31.28
11/01/2017	31.67	32.01	31.47	31.66
11/02/2017	31.53	32.13	31.52	31.83
11/03/2017	32.2	32.5	31.4	32.03
11/06/2017	32.13	32.48	31.92	32.4
11/07/2017	32.5	32.81	32.44	32.62
11/08/2017	32.63	32.99	32.54	32.6
11/09/2017	32.67	32.72	31.8	32.21
11/10/2017	32.2	32.38	32.06	32.19
11/13/2017	32.2	32.26	31.67	31.92
11/14/2017	31.98	32.12	31.62	31.88
11/15/2017	31.59	31.65	30.92	31.59
11/16/2017	31.7	31.79	31.49	31.71
11/17/2017	31.74	31.74	31.26	31.48
11/20/2017	31.26	31.54	31.24	31.47
11/21/2017	31.51	31.93	31.25	31.78
11/22/2017	31.83	31.86	31.4	31.45
11/23/2017	31.43	31.5	31.19	31.38
11/24/2017	31.38	31.59	31.09	31.47
11/27/2017	31.31	31.37	30.71	30.81
11/28/2017	30.85	31.06	30.63	31.02
11/29/2017	31.09	31.28	30.9	31.08
11/30/2017	31.39	31.71	31.11	31.34
12/01/2017	31.26	31.4	30.78	31.04
12/04/2017	32.15	32.22	31.53	32.02
12/05/2017	32.05	32.33	31.6	32.25
12/06/2017	32.4	32.88	31.83	32.83
12/07/2017	32.18	32.63	31.6	32.01
12/08/2017	32.28	32.28	31.7	32
12/11/2017	32	32.12	31.57	31.8
12/12/2017	32.1	32.14	31.45	31.59
12/13/2017	31.9	31.9	31.09	31.55
12/14/2017	31.56	31.56	31.13	31.3
12/15/2017	31.31	31.51	31.15	31.21
12/18/2017	31.35	31.66	31.28	31.57
12/19/2017	31.61	31.66	31.21	31.36
12/20/2017	31.45	31.8	31.14	31.18
12/21/2017	31.17	31.58	31.1	31.46
12/22/2017	31.4	31.61	31.33	31.58
12/27/2017	31.58	31.92	31.32	31.66
12/28/2017	31.59	31.69	31.39	31.64
12/29/2017	31.62	31.64	31.33	31.37

Menu

Create your free account now!

EVK.DE: Evonik Industries AG Historical Data

2017 Historical Chart

Average

Low

High