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 €1,168.73 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €932.68, while €1000 invested 1 year ago would be worth €1,389.97. This corresponds to total returns of 16.87%, -6.73%, 39%, respectively, with annualized returns of 1.57%, -1.38%, 39%.

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
October 21, 2026	20.92	20.9	20.9	21.16	20.9	520,992
October 20, 2026	21.26	20.94	20.94	21.3	20.86	831,047
October 19, 2026	21.3	21.34	21.34	21.46	21.24	494,165
October 16, 2026	21.26	21.42	21.42	21.6	21.16	1.24M
October 15, 2026	21.14	21.32	21.32	21.32	20.72	1.53M
October 14, 2026	21.7	21.14	21.14	21.84	21.14	1.64M
October 13, 2026	21.18	21.42	21.42	21.52	21.14	847,558
October 12, 2026	21.24	21.1	21.1	21.28	20.92	600,792
October 09, 2026	21.18	21.36	21.36	21.64	21.06	1.65M
October 08, 2026	20.94	20.98	20.98	21.26	20.88	1.21M
October 07, 2026	20.6	20.92	20.92	21.04	20.6	1.19M
October 06, 2026	20.82	20.78	20.78	20.92	20.48	1.28M
October 05, 2026	21	20.7	20.7	21.04	20.58	1.12M
October 02, 2026	20.6	20.64	20.64	20.74	20.48	1.37M
October 01, 2026	20.16	20.62	20.62	20.62	20.04	2.41M
September 30, 2026	20	20.38	20.38	20.42	19.89	2.18M
September 29, 2026	20	19.84	19.84	20.36	19.74	2.19M
September 28, 2026	19.38	19.84	19.84	19.93	19.06	2.89M
September 25, 2026	18.05	19.37	19.37	20.24	17.87	5.56M
September 24, 2026	18.27	18.07	18.07	18.32	18.06	1.16M
September 23, 2026	17.82	18.13	18.13	18.24	17.81	894,765
September 22, 2026	18	17.98	17.98	18.07	17.7	1.87M
September 21, 2026	17.3	17.24	17.24	17.62	17.24	1.05M
September 18, 2026	17.49	17.31	17.31	17.49	17.26	2.37M
September 17, 2026	17.4	17.55	17.55	17.58	17.29	1.08M
September 16, 2026	17.42	17.57	17.57	17.64	17.42	1.07M
September 15, 2026	17.6	17.44	17.44	17.66	17.32	2.09M
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