EVK.DE: Evonik Industries AG Historical Data

2018 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 29.4548

CLOSE 29.4008

Low

LOW 21.45

High

HIGH 32.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	31.51	31.59	30.99	31.19
01/03/2018	31.13	31.52	31.13	31.29
01/04/2018	31.52	31.83	31.52	31.74
01/05/2018	31.82	32.17	31.74	32.06
01/08/2018	32.23	32.23	31.83	31.93
01/09/2018	31.93	32.11	31.82	31.91
01/10/2018	31.81	31.92	31.12	31.42
01/11/2018	30.54	31.18	30.33	31.03
01/12/2018	31.06	31.48	31.01	31.42
01/15/2018	31.49	31.49	30.86	30.95
01/16/2018	30.92	31.38	30.88	31.24
01/17/2018	31.01	31.3	30.71	31.06
01/18/2018	31.05	31.72	31.05	31.72
01/19/2018	31.73	32.23	31.72	31.97
01/22/2018	32.49	32.5	32.01	32.44
01/23/2018	32.88	32.9	32.24	32.31
01/24/2018	32.49	32.65	31.99	32.12
01/25/2018	32.09	32.6	31.99	32.1
01/26/2018	32.06	32.65	31.85	32.64
01/29/2018	32.72	32.94	32.56	32.62
01/30/2018	32.21	32.42	32.09	32.16
01/31/2018	32.31	32.46	31.8	31.8
02/01/2018	31.99	32.03	31.07	31.32
02/02/2018	31.3	31.3	30.65	30.74
02/05/2018	30.52	30.52	30.21	30.35
02/06/2018	29.45	30.26	29.32	29.78
02/07/2018	30.14	30.45	29.54	30.2
02/08/2018	30.16	30.26	29.55	29.63
02/09/2018	29.56	29.73	29.15	29.36
02/12/2018	29.85	30.14	29.62	29.73
02/13/2018	29.82	29.82	29.51	29.51
02/14/2018	29.77	30	29.26	29.86
02/15/2018	30.26	30.34	29.94	30.06
02/16/2018	30.22	30.4	30	30.07
02/19/2018	30.31	30.33	29.8	29.92
02/20/2018	29.99	30.53	29.99	30.51
02/21/2018	30.47	30.62	30.23	30.61
02/22/2018	30.61	30.84	30.49	30.58
02/23/2018	30.61	30.63	30.37	30.46
02/26/2018	30.74	30.91	30.46	30.56
02/27/2018	30.59	30.67	30.25	30.56
02/28/2018	30.46	30.63	30.43	30.43
03/01/2018	30.4	30.41	29.77	29.91
03/02/2018	29.71	29.85	29.08	29.33
03/05/2018	29.07	30.19	29.02	30.07
03/06/2018	29.25	30.14	28.65	28.65
03/07/2018	28.4	28.4	27.67	28.13
03/08/2018	28.36	28.72	28.15	28.61
03/09/2018	28.64	28.98	28.42	28.84
03/12/2018	29.01	29.04	28.52	28.73
03/13/2018	28.72	28.82	28.13	28.22
03/14/2018	28.26	28.54	28.06	28.1
03/15/2018	28.26	28.49	28.15	28.35
03/16/2018	28.6	28.83	28.43	28.53
03/19/2018	28.57	28.63	28.24	28.36
03/20/2018	28.45	28.62	28.34	28.59
03/21/2018	28.6	28.78	28.45	28.66
03/22/2018	28.53	28.72	28.16	28.31
03/23/2018	28.12	28.32	27.76	28.14
03/26/2018	28.21	28.51	27.99	28.06
03/27/2018	28.41	28.62	28.3	28.56
03/28/2018	28.33	28.51	28.09	28.51
03/29/2018	28.48	28.86	28.41	28.64
04/03/2018	28.58	28.74	28.31	28.47
04/04/2018	28.41	28.55	27.99	28.02
04/05/2018	28.4	29.13	28.34	29.08
04/06/2018	29	29.2	28.72	29.04
04/09/2018	29.09	29.33	28.93	28.99
04/10/2018	29.31	29.4	28.96	29.11
04/11/2018	29.1	29.38	29.03	29.22
04/12/2018	29.16	29.55	28.92	29.43
04/13/2018	29.59	29.66	29.42	29.6
04/16/2018	29.6	29.67	29.36	29.41
04/17/2018	29.43	29.85	29.42	29.67
04/18/2018	29.78	29.9	29.59	29.9
04/19/2018	29.93	29.96	29.76	29.91
04/20/2018	30	30.12	29.88	29.99
04/23/2018	29.98	30.14	29.82	30
04/24/2018	30.02	30.36	29.9	30.27
04/25/2018	30.09	30.09	29.12	29.29
04/26/2018	29.17	29.54	29.1	29.53
04/27/2018	29.8	29.94	29.55	29.71
04/30/2018	29.68	29.77	29.43	29.48
05/02/2018	29.54	29.95	29.52	29.86
05/03/2018	29.9	29.9	29.37	29.45
05/04/2018	29.54	29.71	29.4	29.63
05/07/2018	29.73	30.47	29.72	30.39
05/08/2018	31.5	31.93	29.76	31.03
05/09/2018	31	31.31	30.66	31.16
05/10/2018	31.25	31.52	31.24	31.45
05/11/2018	31.49	31.69	31.29	31.29
05/14/2018	31.38	31.39	31.11	31.27
05/15/2018	31.16	31.54	31.13	31.51
05/16/2018	31.63	31.88	31.52	31.68
05/17/2018	31.59	32.03	31.52	32.03
05/18/2018	32.06	32.1	31.62	31.62
05/21/2018	31.62	31.62	31.62	31.62
05/22/2018	31.69	31.99	31.62	31.88
05/23/2018	31.84	31.91	31.1	31.38
05/24/2018	30.2	30.59	30.07	30.31
05/25/2018	30.34	30.71	30.32	30.52
05/28/2018	30.71	30.77	30.48	30.5
05/29/2018	30.28	30.37	30.07	30.09
05/30/2018	30.06	30.44	30.01	30.24
05/31/2018	30.31	30.48	29.89	29.98
06/01/2018	30.08	30.48	30.08	30.4
06/04/2018	30.55	30.62	30.23	30.43
06/05/2018	30.45	30.66	30.35	30.37
06/06/2018	30.42	30.58	30.23	30.45
06/07/2018	30.53	31.12	30.43	30.59
06/08/2018	30.43	30.63	30.23	30.42
06/11/2018	30.6	30.7	30.4	30.6
06/12/2018	30.72	30.91	30.4	30.53
06/13/2018	30.54	30.82	30.43	30.69
06/14/2018	30.49	31.11	30.39	30.98
06/15/2018	30.87	31.04	30.47	30.49
06/18/2018	30.56	30.56	29.89	30
06/19/2018	29.72	29.8	29.38	29.66
06/20/2018	29.71	29.98	29.65	29.71
06/21/2018	29.88	29.93	29.41	29.51
06/22/2018	29.61	29.78	29.43	29.68
06/25/2018	29.53	29.76	29.23	29.3
06/26/2018	29.48	29.7	29.33	29.42
06/27/2018	29.51	29.72	29.12	29.6
06/28/2018	29.58	29.74	28.88	29.04
06/29/2018	29.25	29.65	29.15	29.33
07/02/2018	29.03	29.45	28.97	29.27
07/03/2018	29.35	29.42	29.05	29.22
07/04/2018	29.2	29.25	28.66	28.8
07/05/2018	28.74	29.29	28.74	29.09
07/06/2018	29.27	29.27	29.01	29.22
07/09/2018	29.47	29.6	29.4	29.48
07/10/2018	29.62	30.04	29.44	29.87
07/11/2018	29.61	29.68	29.35	29.44
07/12/2018	29.63	29.65	29.41	29.55
07/13/2018	29.78	29.91	29.68	29.84
07/16/2018	29.81	30	29.79	29.88
07/17/2018	29.94	32.02	29.81	31.19
07/18/2018	31.45	31.77	31.41	31.7
07/19/2018	31.74	31.94	31.52	31.52
07/20/2018	31.51	31.83	31.21	31.39
07/23/2018	31.4	31.48	30.96	31.03
07/24/2018	31.2	31.59	31.1	31.53
07/25/2018	31.58	31.69	31.39	31.49
07/26/2018	31.69	31.9	31.6	31.79
07/27/2018	31.91	32.02	31.64	31.66
07/30/2018	31.59	31.85	31.53	31.53
07/31/2018	31.57	31.81	31.42	31.65
08/01/2018	31.85	31.9	31.61	31.74
08/02/2018	32	32.21	31.41	32.17
08/03/2018	32.29	32.45	32.14	32.28
08/06/2018	32.31	32.61	32.18	32.26
08/07/2018	32.49	32.55	32.1	32.11
08/08/2018	31.94	32.52	31.77	32.21
08/09/2018	32.15	32.36	32.07	32.29
08/10/2018	32.1	32.15	31.81	31.85
08/13/2018	31.84	31.98	31.6	31.88
08/14/2018	32.06	32.22	31.82	31.89
08/15/2018	31.98	32.03	31.25	31.39
08/16/2018	31.59	31.81	31.52	31.67
08/17/2018	31.75	31.79	31.4	31.5
08/20/2018	31.64	31.82	31.59	31.7
08/21/2018	31.72	32.01	31.65	31.92
08/22/2018	31.95	32.28	31.88	32.24
08/23/2018	32.11	32.52	32.01	32.12
08/24/2018	32.15	32.37	32.12	32.23
08/27/2018	32.39	32.61	32.29	32.49
08/28/2018	32.65	32.74	32.42	32.42
08/29/2018	32.46	32.59	32.3	32.36
08/30/2018	32.2	32.37	31.98	32.28
08/31/2018	32.27	32.27	31.94	32.11
09/03/2018	31.99	32.14	31.85	32.11
09/04/2018	32.22	32.33	31.45	31.58
09/05/2018	31.3	31.48	31.06	31.14
09/06/2018	31.11	31.28	30.84	31
09/07/2018	31	31.19	30.88	31.19
09/10/2018	31.13	31.29	30.97	31.19
09/11/2018	31.26	31.26	30.91	31.25
09/12/2018	31.29	31.65	31.26	31.42
09/13/2018	31.43	31.76	31.35	31.65
09/14/2018	31.7	31.76	31.5	31.71
09/17/2018	31.53	31.71	31.37	31.62
09/18/2018	31.6	32.08	31.53	32.07
09/19/2018	32.14	32.37	32.06	32.3
09/20/2018	32.42	32.62	32.25	32.49
09/21/2018	32.66	32.77	32.57	32.66
09/24/2018	32.49	32.7	32.21	32.23
09/25/2018	31	31.45	30.93	31.36
09/26/2018	31.32	31.65	31.2	31.65
09/27/2018	31.54	31.64	31.3	31.42
09/28/2018	31.38	31.4	30.42	30.85
10/01/2018	31.06	31.32	30.8	31.14
10/02/2018	30.8	30.89	30.64	30.79
10/04/2018	30.85	30.91	30.17	30.23
10/05/2018	30.31	30.31	29.64	29.72
10/08/2018	29.55	29.75	29.22	29.36
10/09/2018	29.42	29.49	29.15	29.42
10/10/2018	29.46	29.46	28.37	28.43
10/11/2018	27.35	28.38	27.2	28.03
10/12/2018	28.3	28.42	27.87	27.89
10/15/2018	27.8	27.96	27.43	27.88
10/16/2018	27.89	28.2	27.66	28.15
10/17/2018	28.4	28.51	27.82	27.94
10/18/2018	27.95	28.24	27.77	27.94
10/19/2018	27.89	27.98	26.91	27.07
10/22/2018	27.25	27.45	26.92	27
10/23/2018	26.8	26.8	25.96	26.06
10/24/2018	26.2	26.36	25.77	25.83
10/25/2018	25.61	26.27	25.52	26.19
10/26/2018	25.96	26.2	25.59	26.17
10/29/2018	26.24	27.14	26.24	26.58
10/30/2018	26.69	26.69	26.15	26.49
10/31/2018	26.79	27.42	26.7	27.4
11/01/2018	27.36	27.75	27.13	27.34
11/02/2018	27.9	28.26	27.78	27.84
11/05/2018	28.03	28.03	27.62	27.83
11/06/2018	28.84	28.84	26.5	27.05
11/07/2018	27.05	27.69	26.96	27.53
11/08/2018	27	27	26.49	26.65
11/09/2018	26.5	26.78	26.2	26.72
11/12/2018	26.93	27.13	26.38	26.42
11/13/2018	26.56	27.2	26.56	27.05
11/14/2018	26.85	27.38	26.55	26.95
11/15/2018	27.06	27.19	26.72	26.95
11/16/2018	26.5	27.12	26.08	26.29
11/19/2018	26.4	26.63	25.83	25.87
11/20/2018	25.7	25.83	24.31	24.51
11/21/2018	24.73	24.86	24.33	24.6
11/22/2018	24.59	24.67	24.08	24.12
11/23/2018	24.2	24.38	23.86	23.92
11/26/2018	24.24	24.45	23.95	24.39
11/27/2018	24.37	24.37	23.85	24.1
11/28/2018	24.16	24.23	23.76	24
11/29/2018	24.12	24.37	24.02	24.12
11/30/2018	24.27	24.27	23.7	23.75
12/03/2018	24.26	24.58	23.87	23.95
12/04/2018	23.99	24.08	23.36	23.36
12/05/2018	23.3	23.74	23.06	23.57
12/06/2018	23.35	23.41	22.61	22.69
12/07/2018	22.86	22.95	22.53	22.56
12/10/2018	22.05	22.33	21.98	22.11
12/11/2018	22.27	22.76	22.13	22.59
12/12/2018	22.68	23.14	22.5	23.02
12/13/2018	23.06	23.06	22.75	22.83
12/14/2018	22.6	22.74	22.32	22.56
12/17/2018	22.32	22.51	21.47	21.7
12/18/2018	21.54	22.2	21.46	22.05
12/19/2018	21.99	22.2	21.85	22
12/20/2018	21.68	21.9	21.45	21.75
12/21/2018	21.61	22.2	21.58	22.04
12/27/2018	22.1	22.39	21.47	21.7
12/28/2018	21.89	22.23	21.78	21.8

Menu

Create your free account now!

EVK.DE: Evonik Industries AG Historical Data

2018 Historical Chart

Average

Low

High