Evonik Industries AG - EVK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.7	16.69	16.69	16.72	16.6	445,355
August 15, 2025	16.89	16.68	16.68	17.01	16.68	525,216
August 14, 2025	16.62	16.75	16.75	16.78	16.56	853,414
August 13, 2025	16.7	16.58	16.58	16.74	16.51	2.07M
August 12, 2025	16.8	16.65	16.65	16.86	16.55	1.87M
August 11, 2025	17.2	16.82	16.82	17.24	16.82	849,568
August 08, 2025	16.91	17.09	17.09	17.16	16.86	1.02M
August 07, 2025	16.51	16.88	16.88	17.08	16.49	1.31M
August 06, 2025	16.73	16.46	16.46	16.77	16.46	1.06M
August 05, 2025	16.52	16.64	16.64	16.64	16.34	1.03M
August 04, 2025	16.48	16.38	16.38	16.59	16.3	1.51M
August 01, 2025	17.25	16.3	16.3	17.25	16.3	2.81M
July 31, 2025	17.6	17.47	17.47	17.82	17.47	1.36M
July 30, 2025	17.76	17.64	17.64	17.88	17.64	489,568
July 29, 2025	17.85	17.82	17.82	17.97	17.73	852,486
July 28, 2025	18.32	17.79	17.79	18.32	17.72	699,939
July 25, 2025	17.88	18.03	18.03	18.1	17.81	585,097
July 24, 2025	18.2	17.94	17.94	18.26	17.94	729,800
July 23, 2025	17.97	18.01	18.01	18.09	17.89	936,881
July 22, 2025	17.6	17.67	17.67	17.76	17.4	755,692
July 21, 2025	17.59	17.64	17.64	17.81	17.57	597,946
July 18, 2025	17.66	17.57	17.57	17.76	17.57	511,984
July 17, 2025	17.64	17.57	17.57	17.75	17.48	994,251
July 16, 2025	17.66	17.48	17.48	17.91	17.36	1.01M
July 15, 2025	17.77	17.66	17.66	17.9	17.66	596,049
July 14, 2025	17.77	17.73	17.73	18	17.72	630,701
July 11, 2025	18.02	17.94	17.94	18.12	17.89	1M
July 10, 2025	17.88	18.15	18.15	18.15	17.87	1.03M
July 09, 2025	17.77	17.79	17.79	18.01	17.59	1.32M
July 08, 2025	17.22	17.73	17.73	17.73	17.15	1.15M
July 07, 2025	17.2	17.21	17.21	17.25	17.1	709,933
July 04, 2025	17.22	17.14	17.14	17.24	17.04	687,076
July 03, 2025	17.54	17.31	17.31	17.67	17.25	1.04M
July 02, 2025	17.4	17.45	17.45	17.53	17.29	935,694
July 01, 2025	17.35	17.25	17.25	17.45	17.12	2.01M
June 30, 2025	18.39	17.5	17.5	18.39	17.5	1.99M
June 27, 2025	17.88	18.33	18.33	18.42	17.88	857,740
June 26, 2025	17.97	17.88	17.88	17.99	17.8	1.04M
June 25, 2025	18.31	17.98	17.98	18.33	17.88	852,523
June 24, 2025	18.29	18.31	18.31	18.4	18.16	800,915
June 23, 2025	17.92	17.95	17.95	18.12	17.87	787,456
June 20, 2025	18.26	18.08	18.08	18.33	18.08	2.54M
June 19, 2025	18.3	18.17	18.17	18.43	18.17	474,213
June 18, 2025	18.61	18.43	18.43	18.62	18.35	1.25M
June 17, 2025	18.71	18.68	18.68	18.83	18.6	796,979
June 16, 2025	18.63	18.81	18.81	18.83	18.56	702,756
June 13, 2025	18.51	18.65	18.65	18.72	18.34	878,077
June 12, 2025	18.84	18.81	18.81	18.99	18.76	893,415
June 11, 2025	19.38	19	19	19.42	18.99	798,984
June 10, 2025	19.19	19.38	19.38	19.39	19.1	766,124
June 09, 2025	19.15	19.22	19.22	19.24	19.05	349,352
June 06, 2025	19.14	19.1	19.1	19.22	19.04	467,022
June 05, 2025	19.15	19.17	19.17	19.23	19.01	619,033
June 04, 2025	19.18	19.06	19.06	19.27	18.93	941,967
June 03, 2025	18.96	19.04	19.04	19.04	18.82	1.03M
June 02, 2025	18.92	18.99	18.99	18.99	18.77	1.05M
May 30, 2025	19.1	19.06	19.06	19.35	19.02	1.52M
May 29, 2025	19.11	19.05	19.05	19.28	18.96	1.06M
May 28, 2025	20.56	20.02	20.02	20.62	20.02	1.37M
May 27, 2025	20.44	20.6	20.6	20.78	20.36	1.31M

Evonik Industries AG (EVK.DE) XETRA