Skip to main content
logo
Evonik Industries AG (LON:0QDS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.79
+0.29 (1.68%)
At close: May 13, 2026

LON:0QDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202617.7017.8817.5317.8217.821.85%708,142
May 12, 202617.9718.0017.3917.5017.50-1.79%341,343
May 11, 202617.1617.8917.1217.8217.812.11%103,775
May 8, 202617.1817.6117.0017.4517.452.35%310,504
May 7, 202617.5217.7116.8917.0517.05-2.86%835,926
May 6, 202618.1318.2517.4317.5517.55-2.51%1,612,327
May 5, 202617.9618.1317.8518.0018.000.24%229,029
May 4, 202617.9018.1617.7517.9617.961.68%89,204
Apr 30, 202617.3817.7117.3217.6617.66-0.55%104,071
Apr 29, 202617.6718.0317.5017.7617.760.36%80,262
Apr 28, 202617.5817.8517.5317.6917.690.45%80,811
Apr 27, 202617.4617.7517.4217.6117.610.53%177,382
Apr 24, 202617.5017.6517.3617.5217.520.09%188,351
Apr 23, 202617.4417.6317.3817.5117.510.77%107,031
Apr 22, 202617.0617.5617.0517.3717.371.86%674,150
Apr 21, 202616.9617.1916.9417.0517.050.67%819,564
Apr 20, 202617.0517.1116.9416.9416.94-2.38%52,825
Apr 17, 202617.1917.3716.8917.3517.352.21%278,656
Apr 16, 202616.8217.3016.8016.9816.980.90%85,118
Apr 15, 202616.8416.9316.7116.8316.83-0.92%739,263
Apr 14, 202617.2717.3316.7916.9816.98-2.18%478,425
Apr 13, 202617.5317.5517.1417.3617.36-0.60%198,693
Apr 10, 202617.2117.5717.1117.4717.472.90%231,326
Apr 9, 202616.9217.2016.8116.9716.972.04%757,831
Apr 8, 202616.8616.9016.2416.6316.63-1.33%576,759
Apr 7, 202616.5916.9616.5816.8616.861.74%558,621
Apr 2, 202616.3316.6716.2916.5716.570.49%166,540
Apr 1, 202616.8616.9016.3616.4916.49-1.49%479,979
Mar 31, 202616.7916.9316.6216.7416.740.11%848,807
Mar 30, 202616.3516.7716.3116.7216.721.40%449,707
Mar 27, 202615.9816.6015.9016.4916.495.57%137,866
Mar 26, 202615.2615.7415.2515.6215.622.14%420,598
Mar 25, 202614.9615.4014.9115.2915.297.01%608,799
Mar 24, 202614.4414.7914.2914.2914.29-0.17%122,438
Mar 23, 202613.6814.5313.6514.3214.321.38%149,465
Mar 20, 202614.1014.2913.9314.1214.12-0.48%122,958
Mar 19, 202614.6314.6314.0314.1914.19-2.02%294,914
Mar 18, 202614.7814.8114.3914.4814.48-0.90%185,184
Mar 17, 202614.3814.8014.2914.6114.611.54%103,860
Mar 16, 202614.4414.5414.2914.3914.39-1.24%1,138,571
Mar 13, 202614.4114.6514.3614.5714.570.65%229,875
Mar 12, 202614.1214.5414.0714.4814.482.30%76,688
Mar 11, 202613.8614.2413.8014.1514.151.51%129,522
Mar 10, 202614.0714.1113.7113.9413.942.23%168,145
Mar 9, 202613.6013.8113.4413.6413.64-0.54%272,409
Mar 6, 202614.0714.1113.5513.7113.71-2.77%91,000
Mar 5, 202614.0014.2813.7614.1014.102.74%804,143
Mar 4, 202613.5914.0913.3913.7313.731.50%1,401,615
Mar 3, 202614.1614.2013.4113.5213.52-5.61%398,745
Mar 2, 202614.4414.5614.2314.3314.33-2.50%204,388