Skip to main content
logo
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
17.01
+0.01 (0.06%)
May 28, 2026, 5:35 PM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202617.0317.1516.8816.93--0.41%301,913
May 27, 202617.3117.4316.7817.0017.00-1.22%1,401,600
May 26, 202617.1117.3317.0717.2117.210.53%1,276,950
May 25, 202617.3717.3817.0317.1217.12-0.93%760,326
May 22, 202617.0017.4416.9417.2817.28-0.35%1,281,280
May 21, 202616.8017.3416.7317.3417.342.42%1,766,840
May 20, 202617.6517.6716.9316.9316.93-2.42%1,927,948
May 19, 202617.9017.9617.2117.3517.35-3.50%1,568,139
May 18, 202617.7518.1217.6617.9817.980.95%1,610,085
May 15, 202617.6317.8917.6317.8117.810.17%1,364,561
May 14, 202617.9918.0317.6717.7817.78-0.39%921,242
May 13, 202617.7717.9017.5917.8517.851.83%1,389,733
May 12, 202618.0018.0017.3817.5317.53-2.23%1,225,505
May 11, 202617.1217.9317.1217.9317.933.70%3,073,118
May 8, 202617.2417.6417.1617.2917.291.41%2,492,731
May 7, 202617.5117.6316.8717.0517.05-2.40%2,403,294
May 6, 202618.1018.2517.4317.4717.47-2.89%2,171,449
May 5, 202617.9718.1317.8517.9917.990.62%1,155,135
May 4, 202617.9018.1617.7317.8817.881.13%1,220,084
Apr 30, 202617.3317.7217.3117.6817.681.03%1,062,791
Apr 29, 202617.6818.0317.5017.5017.50-0.96%957,140
Apr 28, 202617.6017.8617.5317.6717.670.17%1,223,569
Apr 27, 202617.4317.7517.4217.6417.640.80%1,053,152
Apr 24, 202617.5617.6417.3617.5017.50-0.11%899,727
Apr 23, 202617.4717.6417.3817.5217.520.23%1,236,929
Apr 22, 202617.0717.5717.0717.4817.482.40%1,620,492
Apr 21, 202616.9417.1916.8317.0717.070.53%701,827
Apr 20, 202617.0517.1216.9216.9816.98-0.06%923,647
Apr 17, 202617.2217.3616.8916.9916.99-1.22%1,929,783
Apr 16, 202616.8117.3016.8117.2017.202.69%1,587,885
Apr 15, 202616.8216.9616.7216.7516.75-0.42%1,222,778
Apr 14, 202617.2517.3616.7716.8216.82-1.87%1,276,319
Apr 13, 202617.5017.5317.1417.1417.14-1.27%1,137,804
Apr 10, 202617.2117.5817.1117.3617.360.93%1,354,032
Apr 9, 202616.8817.2016.8617.2017.202.56%2,085,878
Apr 8, 202616.8316.8416.2316.7716.77-0.36%2,092,811
Apr 7, 202616.6016.9516.5516.8316.831.57%1,510,556
Apr 2, 202616.3316.6816.3016.5716.571.28%1,794,796
Apr 1, 202616.8416.9216.3416.3616.36-2.33%1,949,745
Mar 31, 202616.7316.9416.6216.7516.750.18%1,909,275
Mar 30, 202616.3716.7816.3216.7216.721.77%1,754,618
Mar 27, 202616.0116.6015.9616.4316.435.39%3,041,956
Mar 26, 202615.2515.7315.2515.5915.591.76%2,471,619
Mar 25, 202614.9615.3914.9315.3215.324.22%2,379,701
Mar 24, 202614.5014.8214.3114.7014.702.87%1,570,676
Mar 23, 202613.6714.5413.6314.2914.292.51%2,077,275
Mar 20, 202614.0114.2813.9213.9413.94-0.78%1,977,004
Mar 19, 202614.5914.6214.0314.0514.05-2.84%1,676,911
Mar 18, 202614.7914.8114.3914.4614.46-2.23%1,384,584
Mar 17, 202614.3514.8014.3514.7914.792.78%1,070,480