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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.6977
CLOSE 24.6801

Low

LOW 21.03

High

HIGH 27.53
DATEOPENHIGHLOWCLOSE
01/02/201921.8522.0121.6321.92
01/03/201921.7521.921.5521.66
01/04/201921.8822.6621.8722.63
01/07/201922.922.9722.3922.54
01/08/201922.5522.9522.2522.84
01/09/201923.0823.6622.9323.42
01/10/201923.623.623.2323.48
01/11/201923.5823.6523.0923.11
01/14/201923.123.122.7322.86
01/15/201923.1423.1922.7922.79
01/16/201922.8922.9522.6622.86
01/17/201922.7223.1822.2922.98
01/18/201923.1423.9223.1123.79
01/21/201923.9223.9223.5823.85
01/22/201923.8924.0723.4423.5
01/23/201923.4623.5823.1423.16
01/24/201923.2123.4323.0423.33
01/25/201923.5223.9323.4923.84
01/28/201923.8624.0323.6623.75
01/29/201923.7724.1123.5123.95
01/30/201924.0124.323.8224.02
01/31/201924.0324.3723.6723.86
02/01/201923.8324.0223.5923.83
02/04/201923.8223.9923.5823.99
02/05/20192424.7423.9924.67
02/06/201924.6924.9324.4124.9
02/07/201924.924.923.9423.95
02/08/20192424.0523.5423.55
02/11/201923.724.0523.6123.68
02/12/201923.924.0223.5923.82
02/13/20192424.4223.7923.85
02/14/201924.0224.723.8224.46
02/15/201924.3425.124.1725.1
02/18/201925.0925.3524.9825.09
02/19/201925.1325.2524.7825.14
02/20/201925.2525.3324.8925.05
02/21/201925.0525.0924.6624.71
02/22/201924.7224.9724.6224.86
02/25/201924.9725.0524.7524.82
02/26/201924.7824.8924.5924.86
02/27/201924.6824.7424.3924.57
02/28/201924.4524.9324.3624.75
03/01/201924.9725.2324.8824.93
03/04/201925.1325.7325.1125.55
03/05/201926.8427.1526.2726.65
03/06/201926.2826.4525.7425.88
03/07/201925.8325.8524.6224.82
03/08/201924.725.2324.5225.11
03/11/201925.225.7525.1725.64
03/12/201925.8225.9925.3925.39
03/13/201925.4625.9525.3425.94
03/14/201925.9226.0925.725.8
03/15/201925.826.0425.6525.76
03/18/20192626.0525.3125.4
03/19/201925.4125.625.2425.27
03/20/201925.1525.3124.7825.09
03/21/201925.1225.1824.6825.01
03/22/201925.0325.1224.1824.21
03/25/201924.224.2123.8323.94
03/26/201924.0324.1823.7823.95
03/27/201924.1524.4423.9724.04
03/28/201924.0124.4623.9924
03/29/201924.1824.4524.1724.28
04/01/201924.6325.124.6325.05
04/02/201925.125.324.6825.08
04/03/201925.3325.8825.2725.88
04/04/201925.742625.5325.91
04/05/201925.9426.0825.7926.03
04/08/201925.9726.2525.8826
04/09/201925.926.1825.7125.73
04/10/201925.7526.125.7525.9
04/11/201925.926.525.8426.43
04/12/201926.326.9526.1326.88
04/15/201926.926.9726.5626.59
04/16/201926.6926.9426.5226.93
04/17/201926.8227.5326.8227.08
04/18/201927.1327.326.8927.22
04/23/201927.1927.4326.9627.3
04/24/201927.1827.4526.9127.06
04/25/201927.1127.1526.4426.52
04/26/201926.5626.6226.2326.42
04/29/201926.6426.8826.4626.82
04/30/201926.726.7726.4426.56
05/02/201926.626.6226.1126.13
05/03/201926.1926.5126.0926.41
05/06/201926.0426.0425.4626.04
05/07/201926.526.7525.5525.58
05/08/201925.7426.4725.5226.35
05/09/201926.3426.5625.8925.95
05/10/201926.2826.6226.1326.25
05/13/201926.526.525.5825.69
05/14/201925.8526.5725.6826.34
05/15/201926.5626.5625.4325.72
05/16/201925.8226.4825.4526.4
05/17/201926.3526.4326.0726.26
05/20/201926.526.5525.3825.56
05/21/201925.7326.0225.5625.79
05/22/201925.826.0225.5925.82
05/23/201925.5625.5624.925.01
05/24/201925.1725.4125.0425.07
05/27/201925.3425.5625.325.4
05/28/201925.3825.6224.9325.06
05/29/201924.0124.0323.2723.35
05/30/201923.4923.6923.4423.63
05/31/201923.323.5223.1923.52
06/03/201923.3823.6923.2223.67
06/04/201923.6724.6223.4924.41
06/05/201924.5324.5423.924.13
06/06/201924.0624.4423.7523.88
06/07/201924.1324.3524.0724.2
06/11/201924.6225.0124.5624.7
06/12/201924.5624.7624.3224.69
06/13/201924.5324.6624.424.48
06/14/201924.424.5424.2624.31
06/17/201924.2524.3324.0924.26
06/18/201924.2824.9324.0624.7
06/19/201924.825.1824.7824.85
06/20/20192525.412525.21
06/21/201925.2825.4224.9825.12
06/24/201925.1825.3324.8424.88
06/25/201924.8225.1124.7425.01
06/26/201924.9525.0724.7724.85
06/27/201924.8425.3924.7425.06
06/28/201925.1125.6825.0425.61
07/01/201925.9526.3225.8725.87
07/02/201925.8625.9525.5925.84
07/03/201925.9326.0625.6125.84
07/04/201925.9926.1825.9525.98
07/05/201925.9625.9625.4525.7
07/08/201925.7825.8425.3425.55
07/09/201924.9925.2724.4125.18
07/10/201925.1825.425.0625.23
07/11/201925.3325.3324.7524.93
07/12/201925.1325.4625.125.32
07/15/201925.4925.7225.2925.57
07/16/201925.5525.8625.5525.83
07/17/201925.8526.0425.6525.68
07/18/201925.5725.6625.3625.37
07/19/201925.5225.8625.225.76
07/22/201925.7826.1225.6525.89
07/23/201926.072726.0726.76
07/24/201926.7727.1126.5927.02
07/25/201927.127.1726.2726.66
07/26/201926.6226.7226.4726.66
07/29/201926.6926.726.4326.53
07/30/201926.5426.5425.8225.97
07/31/20192626.3525.9625.96
08/01/201925.4425.4424.3424.65
08/02/201924.324.323.1623.41
08/05/20192323.1222.4522.65
08/06/201922.522.8522.122.11
08/07/201922.2922.672222.12
08/08/201922.622.7322.1222.73
08/09/201922.6222.9122.4622.56
08/12/201922.7122.9122.1422.24
08/13/201921.9322.521.522.34
08/14/201922.322.321.321.55
08/15/201921.6621.7321.0321.23
08/16/201921.421.5921.2821.5
08/19/201921.822.1521.7122.09
08/20/201922.122.2121.7721.83
08/21/201921.8622.5121.8622.27
08/22/201922.1922.6821.9622.35
08/23/201922.5422.6722.0422.07
08/26/201922.0122.3921.9522.32
08/27/201922.3422.622.1522.39
08/28/201922.4922.622.0622.4
08/29/201922.4222.9122.322.8
08/30/201922.8723.3422.8523.18
09/02/201923.2523.3823.0223.08
09/03/201923.0423.0622.722.89
09/04/201923.1923.2622.9823.07
09/05/201923.2723.5223.1523.41
09/06/201923.523.5923.3123.48
09/09/201923.5223.8523.5223.71
09/10/201923.7624.3323.6624.16
09/11/201924.3324.6524.1324.13
09/12/201924.2424.3523.8324.31
09/13/201924.3824.6224.3424.4
09/16/201924.3724.3723.9523.95
09/17/201923.962423.3523.41
09/18/201923.423.422.923
09/19/201922.9723.2922.8523.05
09/20/201923.1223.1422.7723.01
09/23/201922.8822.9622.1422.35
09/24/201922.422.4522.0422.04
09/25/201922.0222.1421.6722.05
09/26/201922.122.7922.0322.14
09/27/201922.222.6822.1822.56
09/30/201922.622.7422.522.65
10/01/201922.7722.8622.2922.36
10/02/201922.2522.321.5621.6
10/04/201921.621.7921.3721.76
10/07/201921.8321.9621.5721.94
10/08/201921.8721.9221.2921.49
10/09/201921.5521.8921.3621.62
10/10/201921.6822.1721.5922.07
10/11/201922.0922.8122.0922.77
10/14/201922.7922.7922.322.79
10/15/201922.9623.3622.7523.24
10/16/201923.2223.5223.0723.48
10/17/201923.3923.8823.323.44
10/18/201923.4423.723.2323.67
10/21/201923.7724.2223.6824.05
10/22/201924.1824.2323.4723.74
10/23/201923.6124.3923.5124.29
10/24/201924.3824.8824.3824.62
10/25/201924.624.7924.3624.6
10/28/201924.6424.8924.624.75
10/29/201924.6424.724.2224.41
10/30/201924.4124.5223.923.96
10/31/201923.9824.0223.3823.65
11/01/201923.7424.1723.5924.15
11/04/201924.2124.5524.1624.27
11/05/201924.725.7524.6925.2
11/06/201925.2125.9525.2125.74
11/07/201925.7926.2725.7926.17
11/08/201926.126.2725.9226.22
11/11/201926.0926.3925.9926.34
11/12/201927.1527.1526.5726.65
11/13/201926.5326.5826.0226.07
11/14/201925.9526.1225.5925.83
11/15/20192626.0925.5926.03
11/18/201926.1526.2925.8625.96
11/19/201926.0326.2825.8225.93
11/20/201925.7926.2225.5926.2
11/21/201925.9126.2825.7926.2
11/22/201926.1526.626.1426.5
11/25/201926.726.8326.5426.76
11/26/201926.8126.8126.4726.63
11/27/201926.7826.8626.3526.37
11/28/201926.3326.6726.2526.54
11/29/201926.4526.5326.2326.34
12/02/201926.4126.6425.9926.02
12/03/201926.0526.1725.5925.71
12/04/201925.6726.3825.6326.25
12/05/201926.226.5826.1826.29
12/06/201926.326.7226.2926.6
12/09/201926.7326.7626.5726.68
12/10/201926.626.626.226.38
12/11/201926.3226.6326.2926.42
12/12/201926.6526.9626.4926.69
12/13/201926.9727.3326.7526.75
12/16/201926.8927.3526.8827.2
12/17/201927.1627.2626.8126.82
12/18/201926.8226.9526.7426.79
12/19/201926.926.9526.6726.82
12/20/201926.7427.226.7427.02
12/23/201926.9527.3726.9527.36
12/27/201927.4227.4927.1627.36
12/30/201927.2827.3227.1127.21