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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.2294
CLOSE 17.2134

Low

LOW 12.71

High

HIGH 22.39
DATEOPENHIGHLOWCLOSE
01/02/202516.7416.9216.5716.72
01/03/202516.716.7316.5116.52
01/06/202516.5916.8816.5116.77
01/07/202516.716.8116.5916.63
01/08/202516.6416.7416.4316.61
01/09/202516.5616.6116.4616.59
01/10/202516.5816.6316.3216.32
01/13/202516.3216.6516.3216.57
01/14/202516.7916.7916.5116.51
01/15/202516.6117.2216.6117.22
01/16/202517.2517.3217.117.24
01/17/202517.3117.4517.2917.33
01/20/202517.2917.6817.1717.68
01/21/202517.5717.8317.5317.72
01/22/202517.7517.9717.6317.76
01/23/202517.7317.8517.717.73
01/24/202517.8218.1817.7817.95
01/27/202517.8318.1617.7918.06
01/28/202518.0218.3517.9918.1
01/29/202518.1318.1817.9818.04
01/30/202518.0618.3618.0518.27
01/31/202518.318.3518.1418.14
02/03/202517.7817.9517.6117.95
02/04/202517.9518.0917.8518.08
02/05/202518.0818.2718.0118.27
02/06/202518.3419.0418.3219
02/07/202519.1119.2918.9619
02/10/202519.0519.181919.05
02/11/202519.0519.1318.919.06
02/12/202519.0119.4119.0119.2
02/13/202519.4219.7619.4219.7
02/14/202519.6419.9619.619.77
02/17/202519.6619.8119.6119.7
02/18/202519.619.6719.3919.52
02/19/202519.2219.3618.7318.76
02/20/20251919.0818.6618.73
02/21/202518.7819.0618.7818.99
02/24/202519.4319.5119.1919.24
02/25/202519.1119.4119.0719.38
02/26/202519.419.8919.3819.63
02/27/202519.519.519.0219.26
02/28/202519.1419.2418.9919.16
03/03/202519.219.6519.0119.31
03/04/202519.1119.218.7518.75
03/05/202519.6120.9719.520.97
03/06/202520.9922.3920.9922.15
03/07/202521.992221.421.64
03/10/202522.0422.0921.1721.36
03/11/202521.4121.6220.9521.01
03/12/202521.1821.421.0421.21
03/13/202521.0421.2920.9221.11
03/14/202521.1321.9420.9821.77
03/17/202521.9321.9421.5921.78
03/18/202521.9522.3221.8422.25
03/19/202522.122.1821.8221.9
03/20/202521.8521.8921.2721.48
03/21/202521.4121.4921.0521.13
03/24/202521.3321.4120.8620.86
03/25/202520.8521.120.7221.01
03/26/202521.1421.1420.7320.74
03/27/202520.5120.7420.320.53
03/28/202520.4220.6920.1920.19
03/31/202519.9720.0219.7519.93
04/01/202520.1120.2219.8419.99
04/02/202519.7920.1719.7920.11
04/03/202519.6519.9919.319.33
04/04/202519.1419.2618.0818.4
04/07/202516.8318.616.817.91
04/08/202518.2718.3617.918.24
04/09/202517.7418.0417.5117.81
04/10/202519.5519.6517.8917.89
04/11/202518.1218.1617.5517.86
04/14/202518.3618.6218.1518.53
04/15/202518.5918.8718.5918.82
04/16/202518.6818.7618.5118.7
04/17/202518.7618.9318.4818.73
04/22/202518.8218.9818.718.98
04/23/202519.3119.6119.1719.35
04/24/202519.3219.4319.1419.14
04/25/202519.2919.5719.2419.46
04/28/202519.519.7519.4419.6
04/29/202519.719.919.6219.83
04/30/202519.842019.4919.75
05/02/202519.9920.1819.6819.72
05/05/202519.7620.0219.6920.02
05/06/202520.0620.119.5519.87
05/07/202519.8220.4619.820.06
05/08/202520.1420.2819.920
05/09/202520.0420.2219.9120.08
05/12/202520.0620.4419.619.69
05/13/202519.5119.7819.3619.57
05/14/202519.519.9419.3619.72
05/15/202519.6720.0419.6520.04
05/16/202520.1820.219.8219.94
05/19/202520.120.3419.9920.22
05/20/202520.2620.322020.32
05/21/202520.220.3620.0220.3
05/22/202520.320.4419.7220.2
05/23/202520.2620.419.7520
05/26/202520.3620.4620.2420.34
05/27/202520.4420.7820.3620.6
05/28/202520.5620.6220.0220.02
05/29/202519.1119.2818.9619.05
05/30/202519.119.3519.0219.06
06/02/202518.9218.9918.7718.99
06/03/202518.9619.0418.8219.04
06/04/202519.1819.2718.9319.06
06/05/202519.1519.2319.0119.17
06/06/202519.1419.2219.0419.1
06/09/202519.1519.2419.0519.22
06/10/202519.1919.3919.119.38
06/11/202519.3819.4218.9919
06/12/202518.8418.9918.7618.81
06/13/202518.5118.7218.3418.65
06/16/202518.6318.8318.5618.81
06/17/202518.7118.8318.618.68
06/18/202518.6118.6218.3518.43
06/19/202518.318.4318.1718.17
06/20/202518.2618.3318.0818.08
06/23/202517.9218.1217.8717.95
06/24/202518.2918.418.1618.31
06/25/202518.3118.3317.8817.98
06/26/202517.9717.9917.817.88
06/27/202517.8818.4217.8818.33
06/30/202518.3918.3917.517.5
07/01/202517.3517.4517.1217.25
07/02/202517.417.5317.2917.45
07/03/202517.5417.6717.2517.31
07/04/202517.2217.2417.0417.14
07/07/202517.217.2517.117.21
07/08/202517.2217.7317.1517.73
07/09/202517.7718.0117.5917.79
07/10/202517.8818.1517.8718.15
07/11/202518.0218.1217.8917.94
07/14/202517.771817.7217.73
07/15/202517.7717.917.6617.66
07/16/202517.6617.9117.3617.48
07/17/202517.6417.7517.4817.57
07/18/202517.6617.7617.5717.57
07/21/202517.5917.8117.5717.64
07/22/202517.617.7617.417.67
07/23/202517.9718.0917.8918.01
07/24/202518.218.2617.9417.94
07/25/202517.8818.117.8118.03
07/28/202518.3218.3217.7217.79
07/29/202517.8517.9717.7317.82
07/30/202517.7617.8817.6417.64
07/31/202517.617.8217.4717.47
08/01/202517.2517.2516.316.3
08/04/202516.4816.5916.316.38
08/05/202516.5216.6416.3416.64
08/06/202516.7316.7716.4616.46
08/07/202516.5117.0816.4916.88
08/08/202516.9117.1616.8617.09
08/11/202517.217.2416.8216.82
08/12/202516.816.8616.5516.65
08/13/202516.716.7416.5116.58
08/14/202516.6216.7816.5616.75
08/15/202516.8917.0116.6816.68
08/18/202516.716.7216.616.69
08/19/202516.681716.6816.9
08/20/202516.8417.1416.8317.1
08/21/202517.0717.0816.8716.97
08/22/202516.9617.216.8917.2
08/25/202517.1717.2817.0217.02
08/26/202516.8917.1616.8816.94
08/27/202516.9117.0216.6816.68
08/28/202516.7516.9316.616.6
08/29/202516.6216.716.4816.49
09/01/202516.3116.4616.2516.43
09/02/202516.416.5116.2316.25
09/03/202516.2616.4816.1516.15
09/04/202516.1116.215.9916.06
09/05/202516.216.2716.0816.1
09/08/202516.2116.2816.116.22
09/09/202516.2816.3916.1916.28
09/10/202516.2816.4316.0116.07
09/11/202515.916.0615.8116.01
09/12/202516.0916.1815.9115.91
09/15/202515.9816.1215.9516.02
09/16/20251616.0715.815.84
09/17/202515.915.9515.6415.91
09/18/202515.9116.0915.4215.42
09/19/202515.4315.7315.4315.55
09/22/202515.4415.5415.3415.36
09/23/202515.4115.6315.415.48
09/24/202515.2515.315.0215.08
09/25/202515.0815.1914.6914.85
09/26/202514.8314.914.6514.69
09/29/202514.7514.814.5514.6
09/30/202514.5214.8814.4914.77
10/01/202514.7114.9814.7114.85
10/02/202514.915.0214.8314.83
10/03/202514.8915.0114.7914.94
10/06/202515.0115.0214.6914.69
10/07/202514.7414.8714.6114.73
10/08/202514.6614.7314.5314.55
10/09/202514.5514.7314.5114.51
10/10/202514.5114.6414.3314.35
10/13/202514.3914.5514.3614.45
10/14/202514.3514.3814.1714.28
10/15/202514.3714.6214.3214.55
10/16/202514.5714.7714.4914.77
10/17/202514.5814.9514.5714.86
10/20/202514.8914.9414.6814.94
10/21/202514.9514.9714.7414.85
10/22/202514.8514.9814.7314.95
10/23/202514.9115.0214.8414.95
10/24/20251515.0814.9415.06
10/27/202515.0715.0714.8414.85
10/28/202514.7614.8914.7114.8
10/29/202514.831514.7214.82
10/30/202514.8314.8714.6514.73
10/31/202514.7314.8114.5314.53
11/03/202514.5314.7214.4614.53
11/04/202514.414.5914.1614.31
11/05/202514.2514.4214.0414.18
11/06/202514.1714.2413.913.9
11/07/202513.9614.1313.8714.05
11/10/202514.1714.2414.0414.09
11/11/202513.6113.8613.5513.8
11/12/202513.7514.0413.6913.89
11/13/202513.9414.1513.914.1
11/14/202514.0614.1813.8113.81
11/17/202513.7813.8113.3413.36
11/18/202513.2213.3613.0113.04
11/19/20251313.4912.9913.34
11/20/202513.4713.4713.1513.16
11/21/202513.0613.4213.0613.42
11/24/202513.4513.6113.113.11
11/25/202513.113.4212.9713.29
11/26/202513.3613.3613.1713.22
11/27/202513.2313.3813.1913.24
11/28/202513.113.2713.0213.27
12/01/202513.313.3113.1213.19
12/02/202512.9413.112.8913.02
12/03/20251313.0612.7512.86
12/04/202512.8412.8912.7112.89
12/05/202512.8113.0112.7812.94
12/08/202512.9312.9312.7912.93
12/09/202512.8713.112.813.1
12/10/202512.912.9712.8312.88
12/11/202512.8413.2912.8213.29
12/12/202513.2813.3613.213.23
12/15/202513.2513.2913.113.18
12/16/202513.1213.4213.1213.24
12/17/202513.2513.3113.0913.28
12/18/202513.2613.2913.1413.16
12/19/202513.2313.2813.0713.19
12/22/202513.1713.2113.0213.16
12/23/202513.1613.2513.0913.18
12/29/202513.1713.3813.1713.29
12/30/202513.2413.3613.2113.36