Evonik Industries AG (EVK.DE) XETRA

Currency In EUR

EVK.DE Historical Return

If you invested €1000 in Evonik Industries AG (EVK.DE) 10 years ago, it would be worth €945.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €805.96, while €1000 invested 1 year ago would be worth €1,122.56. This corresponds to total returns of -5.45%, -19.4%, 12.26%, respectively, with annualized returns of -0.56%, -4.22%, 12.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EVK.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	18.13	17.86	17.86	18.18	17.81	1.28M
September 10, 2026	18.27	18.13	18.13	18.32	18.01	1.34M
September 09, 2026	18.48	18.18	18.18	18.64	18.18	1.19M
September 08, 2026	18.27	18.37	18.37	18.42	18.16	1M
September 07, 2026	18.54	18.28	18.28	18.54	18.28	780,589
September 04, 2026	18.57	18.6	18.6	18.7	18.49	1.12M
September 03, 2026	18.88	18.78	18.78	19.03	18.76	1.02M
September 02, 2026	18.8	18.98	18.98	19.17	18.77	1.14M
September 01, 2026	18.99	18.82	18.82	19.21	18.67	1.42M
August 31, 2026	18.89	19.01	19.01	19.08	18.88	1.27M
August 28, 2026	18.57	18.79	18.79	18.86	18.56	938,433
August 27, 2026	18.48	18.52	18.52	18.52	18.19	1.39M
August 26, 2026	18.66	18.55	18.55	18.69	18.42	774,279
August 25, 2026	18.81	18.67	18.67	18.82	18.41	999,413
August 24, 2026	18.49	18.8	18.8	18.88	18.44	1.33M
August 21, 2026	18.47	18.38	18.38	18.63	18.35	907,078
August 20, 2026	18.52	18.46	18.46	18.53	18.11	1.07M
August 19, 2026	18.27	18.55	18.55	18.55	18.08	1.18M
August 18, 2026	18.13	18.19	18.19	18.27	18.04	1.13M
August 17, 2026	18.02	18.08	18.08	18.1	17.97	597,496
August 14, 2026	17.88	18.04	18.04	18.15	17.83	839,338
August 13, 2026	17.9	17.83	17.83	17.9	17.68	968,174
August 12, 2026	18.03	18.03	18.03	18.1	17.88	755,560
August 11, 2026	18	18.02	18.02	18.12	17.87	738,722
August 10, 2026	18	17.96	17.96	18.11	17.8	758,821
August 07, 2026	18.04	18.01	18.01	18.22	17.94	1.15M
August 06, 2026	17.68	18.05	18.05	18.17	17.67	978,670
August 05, 2026	17.94	17.64	17.64	18.04	17.47	1.01M
August 04, 2026	17.7	17.87	17.87	18.15	17.59	1.79M
August 03, 2026	17.38	17.59	17.59	17.79	17.37	1.27M
July 31, 2026	17.55	17.54	17.54	17.74	17.47	1.46M
July 30, 2026	17.58	17.55	17.55	17.89	17.5	1.66M
July 29, 2026	17.06	17.54	17.54	17.54	17.05	1.24M
July 28, 2026	17.05	17	17	17.18	16.84	1.36M
July 27, 2026	17.03	17.04	17.04	17.08	16.83	973,100
July 23, 2026	16.67	17.02	17.02	17.16	16.6	1.69M
July 22, 2026	16.58	16.68	16.68	17.01	16.51	1.12M
July 21, 2026	16.77	16.59	16.59	16.77	16.42	927,718
July 20, 2026	16.9	16.69	16.69	16.93	16.6	861,883
July 17, 2026	16.93	16.95	16.95	16.96	16.73	914,513
July 16, 2026	16.87	16.97	16.97	16.97	16.74	1.02M
July 15, 2026	17.05	16.8	16.8	17.05	16.49	1.2M
July 14, 2026	16.86	17.07	17.07	17.25	16.83	1.59M
July 13, 2026	16.35	16.65	16.65	16.66	16.32	1.26M
July 10, 2026	16.33	16.34	16.34	16.49	16.32	783,872
July 09, 2026	16.46	16.39	16.39	16.46	16.27	1.02M
July 08, 2026	16.17	16.4	16.4	16.6	16.14	2.12M
July 07, 2026	16.08	16.2	16.2	16.31	16.02	1.19M
July 06, 2026	15.97	15.94	15.94	16.12	15.9	816,197
July 03, 2026	16.04	16.01	16.01	16.09	15.9	859,329
July 02, 2026	15.49	16.08	16.08	16.08	15.49	2.17M
July 01, 2026	15.95	15.67	15.67	15.99	15.48	1.1M
June 30, 2026	15.78	15.88	15.88	15.9	15.63	962,945
June 29, 2026	16.01	15.68	15.68	16.08	15.68	1.47M
June 26, 2026	15.95	16	16	16.45	15.8	1.98M
June 25, 2026	16.09	15.93	15.93	16.09	15.86	1.26M
June 24, 2026	15.92	16.09	16.09	16.26	15.88	1.13M
June 23, 2026	15.91	15.92	15.92	15.96	15.64	1.06M
June 22, 2026	16.07	16.03	16.03	16.12	15.79	1.08M
June 19, 2026	15.76	16.08	16.08	16.2	15.5	2.76M