Evonik Industries AG (EVK.DE) XETRA

14.82

-0.12(-0.80%)

Updated at October 21 11:10AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.5814.8614.8614.9514.57999,486
October 16, 202514.5714.7714.7714.7714.49914,124
October 15, 202514.3714.5514.5514.6214.32912,486
October 14, 202514.3514.2814.2814.3814.171.19M
October 13, 202514.3914.4514.4514.5514.36892,814
October 10, 202514.5114.3514.3514.6414.331.39M
October 09, 202514.5514.5114.5114.7314.51954,701
October 08, 202514.6614.5514.5514.7314.531.09M
October 07, 202514.7414.7314.7314.8714.61973,151
October 06, 202515.0114.6914.6915.0214.69910,270
October 03, 202514.8914.9414.9415.0114.79892,480
October 02, 202514.914.8314.8315.0214.831.32M
October 01, 202514.7114.8514.8514.9814.711.35M
September 30, 202514.5214.7714.7714.8814.491.21M
September 29, 202514.7514.614.614.814.551.02M
September 26, 202514.8314.6914.6914.914.651.93M
September 25, 202515.0814.8514.8515.1914.692.59M
September 24, 202515.2515.0815.0815.315.022.39M
September 23, 202515.4115.4815.4815.6315.4854,372
September 22, 202515.4415.3615.3615.5415.341.12M
September 19, 202515.4315.5515.5515.7315.432.23M
September 18, 202515.9115.4215.4216.0915.421.97M
September 17, 202515.915.9115.9115.9515.641.09M
September 16, 20251615.8415.8416.0715.81.32M
September 15, 202515.9816.0216.0216.1215.95869,121
September 12, 202516.0915.9115.9116.1815.91845,279
September 11, 202515.916.0116.0116.0615.811.3M
September 10, 202516.2816.0716.0716.4316.011.3M
September 09, 202516.2816.2816.2816.3916.19790,560
September 08, 202516.2116.2216.2216.2816.1647,745
September 05, 202516.216.116.116.2716.08725,980
September 04, 202516.1116.0616.0616.215.991.23M
September 03, 202516.2616.1516.1516.4816.151.11M
September 02, 202516.416.2516.2516.5116.23768,772
September 01, 202516.3116.4316.4316.4616.251.03M
August 29, 202516.6216.4916.4916.716.481.08M
August 28, 202516.7516.616.616.9316.6834,329
August 27, 202516.9116.6816.6817.0216.68820,621
August 26, 202516.8916.9416.9417.1616.881.22M
August 25, 202517.1717.0217.0217.2817.02398,247
August 22, 202516.9617.217.217.216.89504,191
August 21, 202517.0716.9716.9717.0816.87578,245
August 20, 202516.8417.117.117.1416.83671,902
August 19, 202516.6816.916.91716.681.17M
August 18, 202516.716.6916.6916.7216.6445,355
August 15, 202516.8916.6816.6817.0116.68525,216
August 14, 202516.6216.7516.7516.7816.56853,414
August 13, 202516.716.5816.5816.7416.512.07M
August 12, 202516.816.6516.6516.8616.551.87M
August 11, 202517.216.8216.8217.2416.82849,568
August 08, 202516.9117.0917.0917.1616.861.02M
August 07, 202516.5116.8816.8817.0816.491.31M
August 06, 202516.7316.4616.4616.7716.461.06M
August 05, 202516.5216.6416.6416.6416.341.03M
August 04, 202516.4816.3816.3816.5916.31.51M
August 01, 202517.2516.316.317.2516.32.81M
July 31, 202517.617.4717.4717.8217.471.36M
July 30, 202517.7617.6417.6417.8817.64489,568
July 29, 202517.8517.8217.8217.9717.73852,486
July 28, 202518.3217.7917.7918.3217.72699,939
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved