Evonik Industries AG (EVK.DE) XETRA

16.79

-0.16(-0.94%)

Updated at June 03 05:35PM

Currency In EUR

EVK.DE Historical Return

If you invested €1000 in Evonik Industries AG (EVK.DE) 10 years ago, it would be worth €988.23 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €731.27, while €1000 invested 1 year ago would be worth €881.83. This corresponds to total returns of -1.18%, -26.87%, -11.82%, respectively, with annualized returns of -0.12%, -6.06%, -11.82%.

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
June 02, 2026	16.84	16.95	16.95	17.2	16.75	1.59M
June 01, 2026	16.97	16.82	16.82	17.05	16.74	1.18M
May 29, 2026	17.13	16.81	16.81	17.13	16.79	2.35M
May 28, 2026	17.03	17.01	17.01	17.15	16.88	937,015
May 27, 2026	17.31	17	17	17.43	16.78	1.4M
May 26, 2026	17.11	17.21	17.21	17.33	17.07	1.28M
May 25, 2026	17.37	17.12	17.12	17.38	17.03	760,326
May 22, 2026	17	17.28	17.28	17.44	16.94	1.28M
May 21, 2026	16.8	17.34	17.34	17.34	16.73	1.77M
May 20, 2026	17.65	16.93	16.93	17.67	16.93	1.93M
May 19, 2026	17.9	17.35	17.35	17.96	17.21	1.57M
May 18, 2026	17.75	17.98	17.98	18.12	17.66	1.61M
May 15, 2026	17.63	17.81	17.81	17.89	17.63	1.36M
May 14, 2026	17.99	17.78	17.78	18.03	17.67	921,242
May 13, 2026	17.77	17.85	17.85	17.9	17.59	1.39M
May 12, 2026	18	17.53	17.53	18	17.38	1.23M
May 11, 2026	17.12	17.93	17.93	17.93	17.12	3.07M
May 08, 2026	17.24	17.29	17.29	17.64	17.16	2.47M
May 07, 2026	17.51	17.05	17.05	17.63	16.87	2.4M
May 06, 2026	18.1	17.47	17.47	18.25	17.43	2.17M
May 05, 2026	17.97	17.99	17.99	18.13	17.85	1.16M
May 04, 2026	17.9	17.88	17.88	18.16	17.73	1.2M
April 30, 2026	17.33	17.68	17.68	17.72	17.31	1.06M
April 29, 2026	17.68	17.5	17.5	18.03	17.5	957,140
April 28, 2026	17.6	17.67	17.67	17.86	17.53	1.22M
April 27, 2026	17.43	17.64	17.64	17.75	17.42	1.05M
April 24, 2026	17.56	17.5	17.5	17.64	17.36	899,727
April 23, 2026	17.47	17.52	17.52	17.64	17.38	1.24M
April 22, 2026	17.07	17.48	17.48	17.57	17.07	1.62M
April 21, 2026	16.94	17.07	17.07	17.19	16.83	702,286
April 20, 2026	17.05	16.98	16.98	17.12	16.92	923,647
April 17, 2026	17.22	16.99	16.99	17.36	16.89	1.93M
April 16, 2026	16.81	17.2	17.2	17.3	16.81	1.59M
April 15, 2026	16.82	16.75	16.75	16.96	16.72	1.22M
April 14, 2026	17.25	16.82	16.82	17.36	16.77	1.28M
April 13, 2026	17.5	17.14	17.14	17.53	17.14	1.14M
April 10, 2026	17.21	17.36	17.36	17.58	17.11	1.35M
April 09, 2026	16.88	17.2	17.2	17.2	16.86	2.09M
April 08, 2026	16.83	16.77	16.77	16.84	16.23	2.09M
April 07, 2026	16.6	16.83	16.83	16.95	16.55	1.51M
April 02, 2026	16.33	16.57	16.57	16.68	16.3	1.79M
April 01, 2026	16.84	16.36	16.36	16.92	16.34	1.95M
March 31, 2026	16.73	16.75	16.75	16.94	16.62	1.91M
March 30, 2026	16.37	16.72	16.72	16.78	16.32	1.75M
March 27, 2026	16.01	16.43	16.43	16.6	15.96	3.04M
March 26, 2026	15.25	15.59	15.59	15.73	15.25	2.47M
March 25, 2026	14.96	15.32	15.32	15.39	14.93	2.38M
March 24, 2026	14.5	14.7	14.7	14.82	14.31	1.57M
March 23, 2026	13.67	14.29	14.29	14.54	13.63	2.08M
March 20, 2026	14.01	13.94	13.94	14.28	13.92	1.98M
March 19, 2026	14.59	14.05	14.05	14.62	14.03	1.68M
March 18, 2026	14.79	14.46	14.46	14.81	14.39	1.38M
March 17, 2026	14.35	14.79	14.79	14.8	14.35	1.07M
March 16, 2026	14.39	14.39	14.39	14.55	14.28	1.25M
March 13, 2026	14.47	14.36	14.36	14.65	14.33	1.72M
March 12, 2026	14.13	14.54	14.54	14.54	14	673,677
March 11, 2026	13.81	14.13	14.13	14.24	13.8	1.46M
March 10, 2026	14.08	13.88	13.88	14.14	13.87	1.55M
March 09, 2026	13.6	13.71	13.71	13.8	13.45	1.61M
March 06, 2026	14.09	13.78	13.78	14.11	13.55	1.87M