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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.5072
CLOSE 23.4825

Low

LOW 15.13

High

HIGH 27.59
DATEOPENHIGHLOWCLOSE
01/02/202027.0627.5927.0627.33
01/03/202027.2127.2126.8326.91
01/06/202026.7526.7526.2226.59
01/07/202026.6427.126.5226.62
01/08/202026.527.1526.4926.98
01/09/202027.227.2226.7226.73
01/10/202026.8126.9126.6526.65
01/13/202026.7226.7526.3326.57
01/14/202025.6525.7425.1425.51
01/15/202025.5425.825.4625.64
01/16/202025.6825.8125.225.2
01/17/202025.4625.5425.2425.42
01/20/202025.4625.925.3725.9
01/21/202025.826.3525.6425.99
01/22/202026.1126.2925.9125.93
01/23/202025.8125.9125.4425.6
01/24/202025.8726.2725.8225.99
01/27/202025.625.624.8724.98
01/28/202025.1125.3924.8425.3
01/29/202025.425.5425.1625.4
01/30/202025.1425.4224.7724.79
01/31/202024.9624.9824.6124.77
02/03/202024.7424.9524.6124.74
02/04/202024.9825.4724.9325.37
02/05/202025.626.6325.4826.11
02/06/202026.3926.4726.0326.16
02/07/202026.0526.1225.5925.7
02/10/202025.625.9225.625.91
02/11/202026.1826.3625.8626.19
02/12/202026.2426.7326.1826.49
02/13/202026.4926.5825.9726.58
02/14/202026.5327.426.5327.08
02/17/202027.227.3326.7926.97
02/18/202026.6526.8726.5326.79
02/19/202026.9927.0226.6226.85
02/20/202026.9226.9826.4326.54
02/21/202026.4826.4825.8326.01
02/24/202025.2525.324.8925.21
02/25/202025.3825.4424.7724.77
02/26/202024.5524.723.8824.55
02/27/202024.1124.1722.9223.35
02/28/202022.522.6721.8322.41
03/02/202022.8522.8521.922.49
03/03/202022.9323.3722.6522.66
03/04/202023.2524.222.9624.01
03/05/202024.1424.3723.1223.34
03/06/202022.8722.9722.0222.19
03/09/202021.0921.0920.0920.31
03/10/202020.6721.5820.320.57
03/11/202020.8521.3420.3620.55
03/12/202019.6419.7618.3818.58
03/13/202019.220.3518.6418.82
03/16/202018.0918.0916.4817.23
03/17/202017.9418.0416.9417.46
03/18/202016.817.0915.1315.55
03/19/202015.4717.2915.3717.04
03/20/202018.218.4617.3118.04
03/23/202017.2317.6116.6917.13
03/24/202017.7918.9817.5318.98
03/25/202019.6519.7917.818.56
03/26/20201819.1817.9119.18
03/27/202018.7918.8317.9918.24
03/30/202018.2618.6117.7218.59
03/31/202018.819.2618.4919.07
04/01/202018.5418.8218.2318.38
04/02/202018.4519.5218.3519.26
04/03/202019.820.2319.3319.53
04/06/202020.121.5220.121.03
04/07/202021.822.5321.3921.89
04/08/202021.8321.9221.2921.67
04/09/202022.0322.4421.8222.27
04/14/202022.6222.9222.2622.63
04/15/202022.5722.5821.321.39
04/16/202021.6421.9821.4421.44
04/17/20202222.2921.7821.87
04/20/202022.0522.0821.5522
04/21/202021.7121.8921.3821.5
04/22/202021.7122.0221.5921.78
04/23/202021.9922.2621.6522.01
04/24/202021.622.0421.4321.7
04/27/202022.1322.1821.7721.84
04/28/20202222.8421.822.75
04/29/202022.8523.2522.7323.1
04/30/202023.1923.2322.3522.46
05/04/202021.821.8821.2321.39
05/05/202021.7521.8621.3221.85
05/06/202021.8222.3421.8222.03
05/07/20202222.4920.9621.98
05/08/202022.322.492222.36
05/11/202022.4322.5121.7821.79
05/12/202021.7721.9421.5921.68
05/13/202021.3721.3820.7420.78
05/14/202020.520.9720.0420.28
05/15/202020.6321.0420.4520.8
05/18/202021.2121.9221.221.84
05/19/202022.122.1421.4121.94
05/20/202021.9322.5221.722.33
05/21/202022.1322.3221.9321.99
05/22/202021.7522.2221.5122.13
05/25/202022.322.4622.1322.45
05/26/202022.6822.9722.4722.81
05/27/202022.8323.3522.722.96
05/28/202022.822.9622.4222.92
05/29/202022.522.6622.1522.15
06/02/202022.723.1822.5623.07
06/03/202023.3424.2623.2924.17
06/04/202023.9224.3723.8924.27
06/05/202024.4525.1124.3424.93
06/08/202024.7525.3524.5325.14
06/09/202025.125.1424.224.57
06/10/202024.324.4223.7324
06/11/202023.6523.7922.8522.85
06/12/202022.823.2622.522.73
06/15/202022.1522.7222.0922.64
06/16/20202323.5422.9323.24
06/17/202023.2523.4923.0523.14
06/18/202023.0223.562323.32
06/19/202023.3523.6523.3123.44
06/22/202023.2723.4523.0423.24
06/23/202023.3823.6522.9523.05
06/24/202023.0523.1822.1322.13
06/25/202022.0722.6522.0322.64
06/26/202022.9423.3922.8122.87
06/29/202022.923.2422.8323.06
06/30/202023.0723.1522.4422.61
07/01/202022.9122.9422.2622.41
07/02/202022.7423.4122.6923.26
07/03/202023.3623.5423.1123.22
07/06/202023.7324.1223.5823.87
07/07/202023.8224.0823.6724.05
07/08/202023.9724.0523.6323.65
07/09/202023.7423.8623.3723.37
07/10/202023.323.7923.2223.76
07/13/202024.2824.8924.2524.54
07/14/202024.2324.4123.9424.37
07/15/202024.6325.0424.424.93
07/16/202024.7324.9424.624.7
07/17/202024.7724.8424.3624.51
07/20/202024.524.7424.3124.68
07/21/202024.8725.2524.5824.88
07/22/202024.8824.9124.6324.76
07/23/202024.8825.0124.7224.82
07/24/202024.524.5824.1724.34
07/27/202024.3624.5324.2124.42
07/28/202024.524.6624.1224.22
07/29/202024.0224.223.723.8
07/30/202023.7623.8122.8123.11
07/31/202023.0123.4322.8122.87
08/03/202022.9923.5822.9523.31
08/04/202023.8524.4323.6723.78
08/05/20202424.572424.33
08/06/202024.6924.6924.0224.16
08/07/202024.1824.1923.924
08/10/202024.1724.4523.9324.35
08/11/202024.5924.9724.524.87
08/12/202024.8225.324.7325.16
08/13/202025.1225.325.0225.2
08/14/202025.225.224.4924.82
08/17/202024.7925.2424.7925.07
08/18/202024.952524.5724.72
08/19/202024.7224.8224.4624.65
08/20/202024.424.5924.2524.38
08/21/202024.5224.6324.1224.43
08/24/202024.6725.0624.6425.02
08/25/202025.1125.2324.3624.38
08/26/202024.3124.7924.1224.65
08/27/202024.7624.8824.4824.56
08/28/202024.724.7424.2524.26
08/31/202024.5624.7224.2524.3
09/01/202023.7824.0823.4223.56
09/02/202023.8124.0923.7223.73
09/03/202023.82423.1223.13
09/04/202022.9423.622.8623.23
09/07/202023.4123.723.3523.65
09/08/202023.723.7323.2423.39
09/09/202023.5524.1623.4524.1
09/10/202024.1524.3724.0224.15
09/11/202023.6324.0723.4123.99
09/14/202024.1524.1723.5823.66
09/15/202023.6224.0323.6123.67
09/16/202023.6623.7323.3123.56
09/17/202023.3323.3323.0223.28
09/18/202023.4123.6622.9623.12
09/21/202022.862322.1622.3
09/22/202022.462322.3122.68
09/23/202023.0723.222.3322.34
09/24/202022.1722.6122.0622.48
09/25/202022.522.5321.8822.02
09/28/202022.3922.4522.1322.34
09/29/202022.2822.3622.0222.21
09/30/202022.0222.242222.1
10/01/202022.3122.4722.0922.2
10/02/202022.0222.4521.9322.45
10/05/202022.7122.8922.5322.87
10/06/202022.9323.1522.8822.95
10/07/202022.9323.422.9323.33
10/08/202023.4823.7623.3323.51
10/09/202023.5423.7423.2923.42
10/12/202023.4623.5223.0123.25
10/13/202023.2423.5723.1223.47
10/14/202023.5423.6923.4323.55
10/15/202023.2223.2922.7122.99
10/16/202023.1423.3322.8123.06
10/19/202023.0323.2922.5522.7
10/20/202022.6522.7922.2322.23
10/21/202022.3722.3721.7721.86
10/22/202021.7422.0221.4322.01
10/23/202022.0322.3621.9922.27
10/26/202021.922.321.8721.95
10/27/202022.0822.1421.8722.07
10/28/202021.7721.8220.7820.96
10/29/202020.9121.1120.520.76
10/30/202020.5420.8320.4320.67
11/02/202020.9421.0820.6520.97
11/03/202021.2621.8821.1721.66
11/04/202021.4821.6421.0621.59
11/05/202021.7321.8621.3921.74
11/06/202021.6521.9421.3521.82
11/09/202022.2823.4922.0522.89
11/10/202022.9423.8722.8323.65
11/11/202023.723.8123.2323.23
11/12/202023.0323.4622.7922.79
11/13/202022.5723.0622.523.01
11/16/202023.223.8223.1323.71
11/17/202023.6923.823.4723.73
11/18/202023.7423.9423.6223.86
11/19/202023.6323.7223.523.63
11/20/202023.6523.9423.5123.94
11/23/202023.9524.5523.9424.5
11/24/202024.6525.2224.5725.22
11/25/202025.4125.4124.9925.27
11/26/202025.3525.4625.1325.35
11/27/202025.2725.5525.1125.14
11/30/202025.0725.6524.9825.31
12/01/202025.5125.8225.4725.73
12/02/202025.7625.7625.3425.37
12/03/202025.425.6225.2725.52
12/04/202025.5226.1625.5226.02
12/07/20202626.0725.7326.07
12/08/202026.0826.3325.9926.2
12/09/202026.3226.9226.2426.58
12/10/202026.6126.6726.2426.35
12/11/202026.2926.3825.8326.1
12/14/202026.226.5926.0826.1
12/15/202026.0526.6626.0426.62
12/16/202026.6826.8926.4226.63
12/17/202026.8126.9826.4726.9
12/18/202026.6927.0226.6926.92
12/21/202026.4526.5225.8826.41
12/22/202026.5926.7826.4426.75
12/23/202026.8427.1126.826.99
12/28/202027.327.4327.0727.09
12/29/202027.1927.3127.0527.12
12/30/202027.0527.1126.6826.68