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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.4565
CLOSE 22.4346

Low

LOW 16.51

High

HIGH 29.73
DATEOPENHIGHLOWCLOSE
01/03/202228.528.7828.4628.53
01/04/202228.6128.9928.6128.87
01/05/202228.8529.228.8329.14
01/06/202228.929.0328.8228.88
01/07/202228.8329.1328.7529.13
01/10/202229.2429.2428.7828.78
01/11/202228.9429.1128.8928.97
01/12/202229.2329.2728.8528.9
01/13/202228.8229.1228.8228.94
01/14/202228.929.0628.6128.86
01/17/202228.9829.7328.9329.56
01/18/202229.529.6529.2229.41
01/19/202229.2529.629.2129.32
01/20/202229.3329.3429.0129.25
01/21/202229.0129.1628.7528.96
01/24/202228.7628.8127.9928.5
01/25/202228.7428.8528.2828.61
01/26/202228.7829.2128.7128.91
01/27/202228.7229.428.5729.4
01/28/202229.3529.3528.7529.07
01/31/202229.2329.2328.5728.79
02/01/202228.9829.0528.8828.97
02/02/20222929.428.9629.26
02/03/202229.4529.5829.0529.15
02/04/202229.2829.2928.7828.96
02/07/202229.0829.0828.6828.89
02/08/202228.9129.2228.8429.01
02/09/202229.1229.2828.9829.05
02/10/202229.0929.5829.0829.4
02/11/202229.229.5429.1129.38
02/14/20222929.0328.5928.94
02/15/202228.8729.2828.8429.14
02/16/202229.2129.6629.1929.58
02/17/202229.5129.6429.2929.38
02/18/202229.4429.4928.9329
02/21/202229.1929.1928.3728.65
02/22/20222828.4527.8228.23
02/23/202228.2928.6728.0828.13
02/24/202227.4327.7126.8326.95
02/25/202227.0127.426.627.37
02/28/202226.8527.1126.726.89
03/01/202226.7526.9525.8225.95
03/02/202225.726.3425.4926.26
03/03/202226.0526.1125.0325.09
03/04/202224.824.8223.8624.22
03/07/202223.4423.7922.4422.87
03/08/202222.6123.6522.5723.25
03/09/202223.8224.923.7224.9
03/10/202224.8524.8823.9324.1
03/11/202224.124.5823.7823.96
03/14/202224.3724.924.2224.85
03/15/202224.6124.8824.3424.75
03/16/202225.2925.6324.8925.38
03/17/202225.5425.6325.0525.42
03/18/202225.3525.6925.2425.63
03/21/202225.562625.5625.87
03/22/202225.9326.0825.8525.92
03/23/202225.9126.0225.4225.52
03/24/202225.5425.6625.2625.39
03/25/202225.4625.5125.2725.39
03/28/202225.5725.9325.525.6
03/29/202225.8926.5925.7926.56
03/30/202226.4726.4725.7225.78
03/31/202225.8926.1125.1825.18
04/01/202225.3125.512525.14
04/04/202225.1625.224.924.98
04/05/202224.9225.1224.624.82
04/06/202224.824.924.0524.42
04/07/202224.5224.7724.3124.37
04/08/202224.6824.7224.2424.4
04/11/202224.3124.523.9524.19
04/12/202223.8724.4823.8424.44
04/13/202224.2924.4524.124.45
04/14/202224.5324.624.3724.49
04/19/202224.524.6724.3224.62
04/20/202224.7625.3624.6925.25
04/21/202225.3426.4125.2625.8
04/22/202225.4825.8325.0425.04
04/25/202224.6525.1224.5524.76
04/26/202225.125.1624.4424.53
04/27/202224.6424.824.0524.59
04/28/202224.8425.2324.624.69
04/29/202224.8625.1724.7525.01
05/02/202224.9625.2624.0125.03
05/03/202225.125.224.8225.15
05/04/202225.1425.7225.1425.7
05/05/202226.0626.225.0325.12
05/06/20222525.2324.7325.1
05/09/20222525.1724.5724.7
05/10/202224.9125.6824.8725.32
05/11/202225.3925.5325.125.35
05/12/202224.9225.1424.5625.02
05/13/202225.1525.5125.1125.51
05/16/202225.525.6125.3425.51
05/17/202225.7526.2525.7526
05/18/202226.0626.1925.7725.85
05/19/202225.5825.6425.0725.28
05/20/202225.5425.8625.2325.33
05/23/202225.7425.825.4425.56
05/24/202225.4225.5525.1425.16
05/25/202225.3825.6525.1525.57
05/26/202224.4224.7924.3524.75
05/27/202224.772524.7124.97
05/30/202225.1625.2224.9324.93
05/31/202224.8525.0524.7524.93
06/01/202225.1125.3825.0625.28
06/02/202225.325.6725.0825.66
06/03/202225.925.9525.6525.65
06/06/202225.9526.0225.6726.02
06/07/202225.8725.9225.6625.9
06/08/202225.9925.9925.8125.81
06/09/202225.6425.8525.5125.62
06/10/202225.525.524.9524.95
06/13/202224.6525.0324.6224.82
06/14/202225.0125.1624.624.73
06/15/202224.9425.3224.8424.99
06/16/202224.924.9122.9823
06/17/202223.123.222.5722.58
06/20/202222.6122.9222.1922.48
06/21/202222.6122.8822.5222.58
06/22/202222.1622.1621.621.63
06/23/202221.5621.5620.5420.54
06/24/202220.6421.4920.5321.41
06/27/202221.542221.3521.58
06/28/202221.72221.6321.65
06/29/202221.521.5120.5520.57
06/30/202220.3220.3619.7220.36
07/01/202220.2620.6120.0420.14
07/04/202220.3520.4220.0420.26
07/05/202220.420.4918.9218.98
07/06/202219.3319.4118.8919.23
07/07/202219.4219.9319.2219.77
07/08/202219.6720.7119.4120.42
07/11/202219.8920.0219.4219.54
07/12/202219.419.819.0519.78
07/13/202219.0119.8619.0119.64
07/14/20221919.3818.8319.07
07/15/202219.220.0219.219.88
07/18/202220.2520.5220.0320.1
07/19/202219.9321.1519.8620.94
07/20/202221.0121.1620.5520.92
07/21/202220.8521.0920.1920.51
07/22/202220.4220.4920.1320.21
07/25/202220.1120.472020.2
07/26/202220.120.1719.719.71
07/27/202219.9520.1219.819.99
07/28/202220.0720.520.0720.36
07/29/202220.5621.0220.3720.78
08/01/202220.6821.0420.5720.63
08/02/202220.5620.9220.4120.79
08/03/202220.822120.7320.83
08/04/202220.8121.120.7320.92
08/05/202220.9421.0420.5420.69
08/08/202220.8821.0220.6720.88
08/09/202220.820.9920.6920.91
08/10/202220.4821.2719.921.21
08/11/202221.321.320.5420.67
08/12/202220.822120.6220.97
08/15/202221.121.1320.8721.02
08/16/20222121.1320.8221
08/17/202221.0421.0620.0220.02
08/18/202220.120.6220.0820.2
08/19/202220.0120.2219.9519.95
08/22/202219.92018.8818.88
08/23/202218.7519.1818.719.01
08/24/202218.9219.0918.6319.02
08/25/202219.1619.2718.8319.05
08/26/202219.1419.4218.5818.63
08/29/202218.519.3118.2919.09
08/30/202219.119.3918.6818.85
08/31/202218.9919.0118.5918.59
09/01/202218.518.6118.2918.48
09/02/202218.7919.2518.6419.17
09/05/202218.3918.7618.2718.42
09/06/202218.3918.8318.3818.66
09/07/202218.4719.2818.4719.09
09/08/202219.3319.4118.9419.09
09/09/202219.1719.5219.1619.47
09/12/202219.6519.9919.6519.86
09/13/202219.9519.9819.2419.27
09/14/202219.1519.3118.5118.73
09/15/202218.7718.9118.2818.32
09/16/202218.0118.2417.8218
09/19/202217.9818.3917.9218.31
09/20/202218.3618.4817.9518.02
09/21/202217.818.1717.7318.17
09/22/202217.7618.1617.7417.82
09/23/202217.8417.9117.3317.5
09/26/202217.3317.8217.3317.51
09/27/202217.7217.7817.3417.34
09/28/202217.0617.6816.8417.63
09/29/202217.5617.5716.5117.02
09/30/202217.1517.4916.8617.25
10/03/202216.7917.6916.7917.58
10/04/202217.918.117.7618.04
10/05/202217.9117.9617.5917.59
10/06/202217.6917.8417.3317.38
10/07/202217.3417.4616.9317.04
10/10/202216.818.316.7217.96
10/11/202217.3517.6717.1817.36
10/12/202217.3817.5717.1717.37
10/13/202217.1817.5216.8317.42
10/14/202217.7917.8517.4417.7
10/17/202217.7418.0717.5318
10/18/202218.2318.7418.0818.34
10/19/202218.5218.718.3418.51
10/20/202218.4518.7418.1818.61
10/21/202218.3618.6118.2318.52
10/24/202218.6318.9718.4618.82
10/25/202218.8919.0418.418.75
10/26/202218.7519.0718.6318.89
10/27/202218.841918.518.8
10/28/202218.5918.818.518.74
10/31/202218.8318.8518.6218.66
11/01/202218.7819.0518.4718.61
11/02/202218.7318.7318.2818.38
11/03/202218.1718.3117.9518.18
11/04/202218.318.918.318.67
11/07/202218.591918.5618.91
11/08/202218.4419.7218.4119.35
11/09/202218.718.8618.3118.5
11/10/202218.3918.718.1718.68
11/11/202218.8619.5518.7819.46
11/14/202219.5219.9319.419.79
11/15/202219.8619.9319.2419.5
11/16/202219.4119.518.8619.05
11/17/202219.219.4118.7618.9
11/18/202218.9919.4618.7919.46
11/21/202219.3119.3618.8118.93
11/22/202218.9419.3118.719.13
11/23/202219.1819.2418.6718.88
11/24/202218.9319.2918.9318.98
11/25/20221919.218.9118.97
11/28/202218.891918.6518.65
11/29/202218.6418.7218.5118.54
11/30/202218.6518.8118.3918.73
12/01/202218.881918.4918.56
12/02/202218.518.9118.418.91
12/05/202218.9118.9218.5318.56
12/06/202218.518.7518.318.52
12/07/202218.4318.4318.1718.2
12/08/202218.2118.2617.817.8
12/09/202217.8418.1717.8318.13
12/12/202218.0118.0317.6417.7
12/13/202217.8118.4817.6918.25
12/14/202218.1118.3517.9918.14
12/15/2022181817.6517.77
12/16/202217.7517.9617.5717.73
12/19/202217.8217.9517.6817.7
12/20/202217.617.6717.4217.58
12/21/202217.6918.0917.6718
12/22/202217.9518.1217.717.79
12/23/202217.7918.0217.717.95
12/27/202218.1118.1617.9718.07
12/28/202218.1318.1817.9618.03
12/29/20221818.0817.8318.08
12/30/20221818.0417.8517.93