Skip to main content
logo
Evonik Industries AG (LON:0QDS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
15.82
-0.01 (-0.04%)
At close: Jun 4, 2026

LON:0QDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202616.9516.9416.7016.8215.83-1.76%152,119
Jun 2, 202616.8217.1816.8017.1216.110.60%86,844
Jun 1, 202617.9417.0416.7417.0216.020.33%569,888
May 29, 202617.0817.1316.8116.9715.96-0.08%1,079,601
May 28, 202616.9817.0816.9016.9815.98-0.18%101,298
May 27, 202617.3117.4016.8017.0116.01-1.28%670,775
May 26, 202617.1217.3317.0917.2316.210.88%279,984
May 25, 202617.3617.3917.0417.0816.07-1.67%321,018
May 22, 202616.9917.4416.9817.3716.341.91%86,145
May 21, 202616.8117.3416.7617.0416.04-0.98%617,632
May 20, 202617.6317.6816.9317.2116.20-0.39%200,520
May 19, 202617.8517.9817.2317.2816.26-3.84%144,589
May 18, 202617.7118.0717.6817.9716.911.17%203,599
May 15, 202617.6517.8817.6117.7616.71-0.16%187,768
May 14, 202617.9518.0017.7117.7916.74-0.17%38,178
May 13, 202617.7017.8817.5317.8216.771.85%708,142
May 12, 202617.9718.0017.3917.5016.46-1.79%341,343
May 11, 202617.1617.8917.1217.8216.762.11%103,775
May 8, 202617.1817.6117.0017.4516.422.36%310,504
May 7, 202617.5217.7116.8917.0516.04-2.85%835,926
May 6, 202618.1318.2517.4317.5516.51-2.51%1,612,327
May 5, 202617.9618.1317.8518.0016.940.24%229,029
May 4, 202617.9018.1617.7517.9616.901.68%89,204
Apr 30, 202617.3817.7117.3217.6616.62-0.55%104,071
Apr 29, 202617.6718.0317.5017.7616.710.36%80,262
Apr 28, 202617.5817.8517.5317.6916.650.45%80,811
Apr 27, 202617.4617.7517.4217.6116.570.53%177,382
Apr 24, 202617.5017.6517.3617.5216.490.09%188,351
Apr 23, 202617.4417.6317.3817.5116.470.77%107,031
Apr 22, 202617.0617.5617.0517.3716.351.86%674,150
Apr 21, 202616.9617.1916.9417.0516.050.67%819,564
Apr 20, 202617.0517.1116.9416.9415.94-2.38%52,825
Apr 17, 202617.1917.3716.8917.3516.332.21%278,656
Apr 16, 202616.8217.3016.8016.9815.980.90%85,118
Apr 15, 202616.8416.9316.7116.8315.83-0.92%739,263
Apr 14, 202617.2717.3316.7916.9815.98-2.18%478,425
Apr 13, 202617.5317.5517.1417.3616.34-0.60%198,693
Apr 10, 202617.2117.5717.1117.4716.432.90%231,326
Apr 9, 202616.9217.2016.8116.9715.972.04%757,831
Apr 8, 202616.8616.9016.2416.6315.65-1.33%576,759
Apr 7, 202616.5916.9616.5816.8615.861.74%558,621
Apr 2, 202616.3316.6716.2916.5715.590.49%166,540
Apr 1, 202616.8616.9016.3616.4915.52-1.49%479,979
Mar 31, 202616.7916.9316.6216.7415.750.11%848,807
Mar 30, 202616.3516.7716.3116.7215.731.40%449,707
Mar 27, 202615.9816.6015.9016.4915.525.57%137,866
Mar 26, 202615.2615.7415.2515.6214.702.14%420,598
Mar 25, 202614.9615.4014.9115.2914.397.01%608,799
Mar 24, 202614.4414.7914.2914.2913.45-0.18%122,438
Mar 23, 202613.6814.5313.6514.3213.471.38%149,465