Skip to main content
logo
Evonik Industries AG (LON:0QDS)
London flag London · Delayed Price · Currency is GBP · Price in EUR
16.69
-0.15 (-0.89%)
At close: Jul 20, 2026

LON:0QDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202616.9916.9116.6116.6916.69-0.89%85,148
Jul 17, 202616.7416.9716.7616.8316.83-0.21%235,792
Jul 16, 202616.1216.9716.7516.8716.870.48%65,543
Jul 15, 202617.5117.0516.5116.7916.79-1.06%24,070
Jul 14, 202616.6117.2016.8316.9716.972.45%121,396
Jul 13, 202616.7916.6516.3016.5616.560.50%25,289
Jul 10, 202616.6216.4916.3316.4816.481.12%169,885
Jul 9, 202617.2716.4616.2816.3016.30-1.03%397,571
Jul 8, 202616.5816.5516.1216.4716.471.10%205,648
Jul 7, 202615.2616.3115.9616.2916.291.62%65,507
Jul 6, 202617.3416.1015.9116.0316.030.18%55,775
Jul 3, 202616.4016.0915.9016.0016.000.81%138,759
Jul 2, 202615.8616.0815.4815.8715.871.04%460,113
Jul 1, 202616.9915.9615.4815.7115.71-0.89%147,272
Jun 30, 202615.5715.9015.6315.8515.85-0.19%77,457
Jun 29, 202616.0416.0615.6815.8815.88-0.79%46,906
Jun 26, 202615.1116.4315.8616.0116.010.45%136,805
Jun 25, 202615.7616.1015.8715.9415.93-0.96%38,905
Jun 24, 202615.8716.2615.9216.0916.091.52%456,109
Jun 23, 202615.8815.9615.6715.8515.85-0.42%45,283
Jun 22, 202617.0316.1215.7915.9215.92-0.66%124,357
Jun 19, 202615.1616.2015.2816.0216.024.77%602,625
Jun 18, 202615.5315.7215.1715.2915.29-2.38%836,251
Jun 17, 202616.0415.7915.4615.6715.67-0.46%2,245,691
Jun 16, 202615.9915.9515.6515.7415.74-0.20%32,709
Jun 15, 202616.2115.9515.6415.7715.77-0.37%1,007,944
Jun 12, 202614.9615.8915.6515.8315.830.49%65,461
Jun 11, 202614.9815.8415.4015.7515.752.87%279,526
Jun 10, 202614.2115.5015.1215.3115.31-1.23%572,667
Jun 9, 202615.7215.6215.0915.5015.50-0.37%1,943,035
Jun 8, 202616.4315.7815.4115.5615.56-2.47%64,699
Jun 5, 202614.4516.0515.7315.9515.950.82%107,141
Jun 4, 202615.1115.9315.6215.8215.82-0.04%646,643
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