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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.791
CLOSE 18.7846

Low

LOW 16.13

High

HIGH 21.27
DATEOPENHIGHLOWCLOSE
01/02/202418.5118.6518.3418.45
01/03/202418.4318.4718.1618.29
01/04/202418.3418.5218.2318.38
01/05/202418.3218.418.118.33
01/08/202418.3318.4718.1818.36
01/09/202418.4118.4117.6317.73
01/10/202417.6417.717.5217.52
01/11/202417.5917.6617.2917.32
01/12/202417.3817.4517.2817.36
01/15/202417.417.4517.2417.41
01/16/202417.3317.3617.217.2
01/17/202417.0717.0716.7416.77
01/18/202416.7717.1316.6817.13
01/19/202417.1417.2816.8616.86
01/22/202416.916.9816.7516.82
01/23/202416.8916.9916.7616.84
01/24/202416.9217.0516.8517.05
01/25/202417.0217.2216.8617.17
01/26/202417.217.5117.1417.39
01/29/202417.2917.3217.1817.32
01/30/202417.3617.4217.1217.2
01/31/202417.217.2517.0817.15
02/01/202417.0517.116.9517.07
02/02/202417.217.4717.1617.26
02/05/202417.2617.517.2317.45
02/06/202417.5217.6117.2317.59
02/07/202417.6117.8217.4317.56
02/08/202417.5717.6717.3817.38
02/09/202417.3117.3816.9216.92
02/12/202416.9817.2816.9817.26
02/13/202417.2517.4117.0717.16
02/14/202417.417.417.117.1
02/15/202417.1517.3317.1517.22
02/16/202417.3317.4717.2517.34
02/19/202417.3317.3317.0717.13
02/20/202417.1117.4817.0517.35
02/21/202417.3617.4617.2817.39
02/22/202417.4817.5417.2717.31
02/23/202417.417.6417.2617.3
02/26/202417.2717.3116.9717
02/27/202416.9717.2516.9617.18
02/28/202417.1517.2216.9517.05
02/29/202417.0617.1616.8217.06
03/01/202417.1517.2217.0217.17
03/04/202417.817.9416.9217.19
03/05/202417.0417.3416.9917.27
03/06/202417.2517.4316.9816.98
03/07/202416.8917.2316.8117.06
03/08/202417.0617.216.9117.11
03/11/20241717.1316.8416.98
03/12/202417.0217.2916.9517.29
03/13/202417.317.3616.9917.04
03/14/202417.0217.0716.8717.03
03/15/202417.0217.1616.9217.06
03/18/202417.1217.2116.9217.02
03/19/202417.0217.581717.5
03/20/202417.4717.6517.4317.54
03/21/202417.717.8117.5217.8
03/22/202417.7517.9917.7217.95
03/25/202417.9318.0917.8318.05
03/26/202418.0218.2417.9118.13
03/27/202418.1118.518.0618.45
03/28/202418.4718.4918.2618.33
04/02/202418.3918.618.3218.4
04/03/202418.4219.1118.419.11
04/04/202419.1219.2719.0719.12
04/05/202418.919.0818.8418.87
04/08/202419.1519.3719.0619.32
04/09/202419.2919.4219.2319.23
04/10/202419.3819.4318.9819.2
04/11/202419.2119.3318.918.97
04/12/202419.0719.1718.8218.88
04/15/202418.919.1518.918.97
04/16/202418.7519.2618.5919.11
04/17/202419.0819.4219.0819.36
04/18/202419.4819.519.1619.27
04/19/202419.1819.2919.0919.29
04/22/202419.4519.4919.1519.44
04/23/202419.4819.4819.1519.2
04/24/202419.1819.3819.0719.1
04/25/202419.1419.2218.8819
04/26/202419.119.1818.8519.16
04/29/202419.219.3819.1719.36
04/30/202419.3819.6619.3419.55
05/02/202419.5519.7519.3919.63
05/03/202419.6420.0319.6419.77
05/06/202419.9120.0319.8419.97
05/07/20242020.3919.9520.37
05/08/202420.4820.8120.2620.45
05/09/202420.4420.5920.3920.4
05/10/202420.5120.5620.2320.31
05/13/202420.4420.7220.3420.68
05/14/202420.7220.8420.5920.7
05/15/202420.7920.9620.6720.71
05/16/202419.8620.2619.7420.24
05/17/202420.2920.3320.0820.14
05/20/202420.2620.4120.1720.17
05/21/202420.1820.2420.120.21
05/22/202420.1920.219.9920.16
05/23/202420.1920.2620.0420.2
05/24/202420.120.3320.0420.22
05/27/202420.2420.3120.1720.29
05/28/202420.3620.4720.1820.31
05/29/202420.2320.2619.8920
05/30/202420.0120.2419.920.24
05/31/202420.2520.2719.9620.17
06/03/202420.3420.3419.8819.94
06/04/202419.9520.0119.6319.73
06/05/202418.818.8318.5718.69
06/06/202418.7318.7918.518.58
06/07/202418.6118.6418.2918.42
06/10/202418.3718.5118.2618.51
06/11/202418.5718.8318.4518.82
06/12/202418.8519.0918.8319
06/13/202418.9918.9918.6218.68
06/14/202418.7218.7218.1918.24
06/17/202418.2918.5118.2118.51
06/18/202418.8418.9518.718.91
06/19/202418.9219.2218.8619.2
06/20/202419.219.4219.1519.35
06/21/202419.3319.3318.8218.97
06/24/20241919.218.8219.09
06/25/202419.0819.1518.9219.1
06/26/202419.1419.1618.9118.98
06/27/202419.0319.3318.9519.3
06/28/202419.3319.3419.0319.05
07/01/202419.2219.2918.8918.89
07/02/202418.8618.8818.6618.84
07/03/202418.8919.3218.8919.21
07/04/202419.3219.5319.219.42
07/05/202419.4819.5819.2519.38
07/08/202419.2919.3919.219.29
07/09/202419.2719.3219.1319.23
07/10/202419.2219.2218.918.95
07/11/202419.0419.0918.8118.97
07/12/202419.0119.0718.8618.91
07/15/202418.8819.218.4218.63
07/16/202418.6119.0718.5919.07
07/17/202419.0419.3418.919.2
07/18/202419.2519.2819.1319.26
07/19/202419.1819.1818.7518.77
07/22/202418.8419.0518.8318.91
07/23/202418.9518.9718.7418.89
07/24/202418.7718.9718.7718.95
07/25/202418.791918.6719
07/26/202418.9818.9918.7718.92
07/29/202418.9818.9818.7618.83
07/30/202418.8619.0318.8418.91
07/31/202418.9419.1418.7218.76
08/01/202419.1419.4518.719.07
08/02/202419.0519.2218.9319
08/05/202418.518.6318.1918.58
08/06/202418.718.7618.118.25
08/07/202418.3318.4818.3118.42
08/08/202418.3118.3717.9318.14
08/09/202418.218.2917.9818.11
08/12/202418.0718.1317.9418.08
08/13/202418.1518.3118.0218.25
08/14/202418.318.4318.2218.35
08/15/202418.4318.7518.3118.75
08/16/202418.819.2718.7919.27
08/19/202419.3519.3619.1819.31
08/20/202419.2819.3919.1619.22
08/21/202419.2219.319.1619.28
08/22/202419.319.4319.1919.38
08/23/202419.3819.6319.3619.63
08/26/202419.5919.6719.5619.64
08/27/202419.6819.7819.6619.69
08/28/202419.6919.7919.5819.79
08/29/202419.7719.9819.7619.89
08/30/202419.920.0819.8820.05
09/02/202420.0220.1219.8820.1
09/03/202420.0820.2119.6819.78
09/04/202419.5219.8519.4519.85
09/05/202419.8319.9619.719.74
09/06/202419.7319.8619.5619.61
09/09/202419.7419.8819.7219.72
09/10/202419.6619.7719.5519.7
09/11/202419.7919.8419.619.68
09/12/202419.8419.9319.7119.8
09/13/202419.8520.0619.8119.98
09/16/202419.9520.1319.8420.04
09/17/202420.0720.6720.0720.59
09/18/202420.4620.6420.420.5
09/19/202420.6420.8920.620.81
09/20/202420.7220.7320.3120.35
09/23/202420.3520.3820.2220.37
09/24/202420.5520.620.1320.22
09/25/202420.2220.5420.2220.54
09/26/202420.6520.7820.3220.77
09/27/202420.821.2420.7621.18
09/30/202421.0921.1720.9121
10/01/202421.0821.2520.9421.13
10/02/202421.1821.1920.8921.1
10/03/202421.121.1220.9120.93
10/04/202420.9221.1420.7821.14
10/07/202421.1321.1520.9921.13
10/08/202421.0721.0720.8320.95
10/09/202421.0221.220.9921.14
10/10/202421.1321.2220.9621.01
10/11/202421.0321.120.9521.03
10/14/202421.0521.0720.9121
10/15/2024212120.6420.86
10/16/202420.7921.1120.7721.11
10/17/202421.0621.2720.9121.2
10/18/202421.1621.2621.0721.07
10/21/20242121.1320.7420.86
10/22/202420.8320.8520.5520.73
10/23/202420.6420.7520.5920.66
10/24/202420.6320.8420.4620.46
10/25/202420.520.6120.4520.6
10/28/202420.6820.7220.520.55
10/29/202420.5420.5620.1820.26
10/30/202420.2120.3420.0920.19
10/31/202420.0620.2820.0120.23
11/01/202420.2320.320.1720.28
11/04/202420.2420.272020
11/05/202419.9320.1619.9220.1
11/06/202419.7219.9318.6718.67
11/07/202418.5118.8618.4518.84
11/08/202418.8918.918.3218.32
11/11/202418.4518.6618.3918.4
11/12/202418.2718.3817.8817.92
11/13/202417.6617.8617.4517.57
11/14/202417.5817.7917.417.79
11/15/202417.6517.8917.6317.88
11/18/202417.9817.9917.6417.64
11/19/202417.6317.7617.3517.52
11/20/202417.5517.617.3717.39
11/21/202417.4217.4517.2617.38
11/22/202417.4117.6317.3517.6
11/25/202417.6717.7917.3717.67
11/26/202417.5717.6217.2817.32
11/27/202417.3217.417.2617.4
11/28/202417.4317.4817.2617.32
11/29/202417.3117.4217.2517.36
12/02/202417.3617.4317.2417.43
12/03/202417.4517.6117.4317.58
12/04/202417.5917.7517.5617.72
12/05/202417.6817.9817.6617.96
12/06/202417.9918.0417.6617.82
12/09/202417.861817.8117.92
12/10/202417.8217.9917.7317.95
12/11/202417.6217.7717.5717.61
12/12/202417.5817.8117.5817.7
12/13/202417.6817.6817.2217.45
12/16/202417.3517.416.917.05
12/17/202416.817.0516.7616.88
12/18/202416.8616.8616.6716.7
12/19/202416.5616.6116.3316.39
12/20/202416.2916.4516.1316.44
12/23/202416.4216.5216.3116.47
12/27/202416.4516.7616.4316.71
12/30/202416.6316.8316.616.73