Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
17.01
-0.03 (-0.18%)
Jul 28, 2026, 3:13 PM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202617.0517.1616.9917.12-0.47%108,238
Jul 27, 202617.0317.0816.8317.0417.04-0.35%973,100
Jul 24, 202616.9917.1016.8517.1017.100.47%1,062,507
Jul 23, 202616.6717.1616.6017.0217.022.04%1,689,999
Jul 22, 202616.5817.0116.5116.6816.680.54%1,122,536
Jul 21, 202616.7716.7716.4216.5916.59-0.60%927,718
Jul 20, 202616.9016.9316.6016.6916.69-1.53%861,883
Jul 17, 202616.9316.9616.7316.9516.95-0.12%914,513
Jul 16, 202616.8716.9716.7416.9716.971.01%1,022,479
Jul 15, 202617.0517.0516.4916.8016.80-1.58%1,204,237
Jul 14, 202616.8617.2516.8317.0717.072.52%1,586,883
Jul 13, 202616.3516.6616.3216.6516.651.90%1,259,603
Jul 10, 202616.3316.4916.3216.3416.34-0.31%783,872
Jul 9, 202616.4616.4616.2716.3916.39-0.06%1,024,477
Jul 8, 202616.1716.6016.1416.4016.401.23%2,117,797
Jul 7, 202616.0816.3116.0216.2016.201.63%1,190,288
Jul 6, 202615.9716.1215.9015.9415.94-0.44%816,197
Jul 3, 202616.0416.0915.9016.0116.01-0.44%859,329
Jul 2, 202615.4916.0815.4916.0816.082.62%2,165,934
Jul 1, 202615.9515.9915.4815.6715.67-1.32%1,098,272
Jun 30, 202615.7815.9015.6315.8815.881.28%962,945
Jun 29, 202616.0116.0815.6815.6815.68-2.00%1,470,938
Jun 26, 202615.9516.4515.8016.0016.000.44%1,978,418
Jun 25, 202616.0916.0915.8615.9315.93-0.99%1,257,083
Jun 24, 202615.9216.2615.8816.0916.091.07%1,126,460
Jun 23, 202615.9115.9615.6415.9215.92-0.69%1,060,547
Jun 22, 202616.0716.1215.7916.0316.03-0.31%1,081,158
Jun 19, 202615.7616.2015.5016.0816.085.24%2,763,046
Jun 18, 202615.6815.7015.1715.2815.28-3.23%1,373,710
Jun 17, 202615.5115.7915.4015.7915.791.15%1,289,049
Jun 16, 202615.9515.9515.6115.6115.61-0.89%1,305,732
Jun 15, 202615.7915.9515.6215.7515.75-0.76%1,179,238
Jun 12, 202615.7815.9015.6615.8715.870.76%1,037,169
Jun 11, 202615.5115.8415.4315.7515.752.27%1,236,643
Jun 10, 202615.4915.5115.1215.4015.40-0.65%1,534,293
Jun 9, 202615.5915.5915.0815.5015.50-1.40%3,451,171
Jun 8, 202615.7815.7815.3915.7215.72-1.01%1,016,952
Jun 5, 202615.7416.0615.7315.8815.880.70%1,251,235
Jun 4, 202615.7515.9415.7215.7715.77-0.10%1,509,657
Jun 3, 202616.8716.9516.7116.7915.79-0.94%1,103,687
Jun 2, 202616.8417.2016.7516.9515.940.77%1,592,170
Jun 1, 202616.9717.0516.7416.8215.810.06%1,180,807
May 29, 202617.1317.1316.7916.8115.80-1.18%2,354,176
May 28, 202617.0317.1516.8817.0115.990.06%937,015
May 27, 202617.3117.4316.7817.0015.98-1.22%1,401,600
May 26, 202617.1117.3317.0717.2116.180.53%1,277,660
May 25, 202617.3717.3817.0317.1216.10-0.93%760,326
May 22, 202617.0017.4416.9417.2816.25-0.35%1,281,280
May 21, 202616.8017.3416.7317.3416.302.42%1,766,840
May 20, 202617.6517.6716.9316.9315.92-2.42%1,927,948