Evonik Industries AG (SWX:EVK)
Switzerland · Delayed Price · Currency is CHF 15.13
0.00 (0.00%)
At close: Jun 3, 2026
SWX:EVK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Jun 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 29, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 27, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 26, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 22, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 21, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 18, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 13, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 11, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| May 7, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.50% | - |
| May 6, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - | - |
| May 5, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.51% | - |
| May 4, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.32% | - |
| Apr 30, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.32% | - |
| Apr 29, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Apr 28, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Apr 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - | - |
| Apr 24, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.19% | - |
| Apr 23, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 22, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 21, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 20, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 17, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 16, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 15, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 14, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 13, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - | - |
| Apr 10, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.81% | - |
| Apr 9, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.78% | - |
| Apr 8, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - | - |
| Apr 7, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.47% | - |
| Apr 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Apr 1, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Mar 31, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | - |
| Mar 30, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 6.92% | - |
| Mar 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Mar 26, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - | - |
| Mar 25, 2026 | 14.04 | 14.04 | 14.02 | 14.02 | 14.02 | 6.29% | 1,005 |
| Mar 24, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 2.73% | - |
| Mar 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Mar 20, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Mar 19, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Mar 18, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.47% | - |