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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	13.16	13.11	13.11	13.25	13.09	487,355
December 22, 2025	13.17	13.16	13.16	13.21	13.02	776,237
December 19, 2025	13.23	13.15	13.15	13.28	13.07	2.04M
December 18, 2025	13.26	13.16	13.16	13.29	13.14	941,003
December 17, 2025	13.25	13.28	13.28	13.31	13.09	533,764
December 16, 2025	13.12	13.27	13.27	13.42	13.12	1.38M
December 15, 2025	13.25	13.18	13.18	13.29	13.1	738,601
December 12, 2025	13.28	13.25	13.25	13.36	13.2	466,112
December 11, 2025	12.84	13.26	13.26	13.26	12.82	1.51M
December 10, 2025	12.9	12.83	12.83	12.97	12.83	875,821
December 09, 2025	12.87	12.93	12.93	12.96	12.8	955,437
December 08, 2025	12.93	12.93	12.93	12.93	12.79	1.33M
December 05, 2025	12.81	13	13	13.01	12.78	922,855
December 04, 2025	12.84	12.83	12.83	12.87	12.71	1.34M
December 03, 2025	13	12.78	12.78	13.06	12.75	1.33M
December 02, 2025	12.94	13.02	13.02	13.1	12.89	1.06M
December 01, 2025	13.3	13.19	13.19	13.31	13.12	884,119
November 28, 2025	13.1	13.27	13.27	13.27	13.02	1.34M
November 27, 2025	13.23	13.24	13.24	13.38	13.19	1.07M
November 26, 2025	13.36	13.22	13.22	13.36	13.17	912,362
November 25, 2025	13.1	13.29	13.29	13.42	12.97	1.45M
November 24, 2025	13.45	13.11	13.11	13.61	13.1	4.79M
November 21, 2025	13.06	13.42	13.42	13.42	13.06	970,538
November 20, 2025	13.47	13.16	13.16	13.47	13.15	534,317
November 19, 2025	13	13.34	13.34	13.49	12.99	1.23M
November 18, 2025	13.22	13.04	13.04	13.36	13.01	794,731
November 17, 2025	13.78	13.36	13.36	13.81	13.34	1.16M
November 14, 2025	14.06	13.81	13.81	14.18	13.81	1.43M
November 13, 2025	13.94	14.1	14.1	14.15	13.9	870,206
November 12, 2025	13.75	13.89	13.89	14.04	13.69	1.08M
November 11, 2025	13.61	13.8	13.8	13.86	13.55	1.49M
November 10, 2025	14.17	14.09	14.09	14.24	14.04	602,919
November 07, 2025	13.96	14.05	14.05	14.13	13.87	1.12M
November 06, 2025	14.17	13.9	13.9	14.24	13.9	1.38M
November 05, 2025	14.25	14.18	14.18	14.42	14.04	1.46M
November 04, 2025	14.4	14.31	14.31	14.59	14.16	2.45M
November 03, 2025	14.53	14.53	14.53	14.72	14.46	1.43M
October 31, 2025	14.73	14.53	14.53	14.81	14.53	991,784
October 30, 2025	14.83	14.73	14.73	14.87	14.65	982,545
October 29, 2025	14.83	14.82	14.82	15	14.72	1.12M
October 28, 2025	14.76	14.8	14.8	14.89	14.71	1.23M
October 27, 2025	15.07	14.85	14.85	15.07	14.84	1.31M
October 24, 2025	15	15.06	15.06	15.08	14.94	737,847
October 23, 2025	14.91	14.95	14.95	15.02	14.84	1.26M
October 22, 2025	14.85	14.95	14.95	14.98	14.73	1.32M
October 21, 2025	14.95	14.85	14.85	14.97	14.74	819,603
October 20, 2025	14.89	14.94	14.94	14.94	14.68	1.48M
October 17, 2025	14.58	14.86	14.86	14.95	14.57	999,486
October 16, 2025	14.57	14.77	14.77	14.77	14.49	914,124
October 15, 2025	14.37	14.55	14.55	14.62	14.32	912,486
October 14, 2025	14.35	14.28	14.28	14.38	14.17	1.19M
October 13, 2025	14.39	14.45	14.45	14.55	14.36	892,814
October 10, 2025	14.51	14.35	14.35	14.64	14.33	1.39M
October 09, 2025	14.55	14.51	14.51	14.73	14.51	954,701
October 08, 2025	14.66	14.55	14.55	14.73	14.53	1.09M
October 07, 2025	14.74	14.73	14.73	14.87	14.61	973,151
October 06, 2025	15.01	14.69	14.69	15.02	14.69	910,270
October 03, 2025	14.89	14.94	14.94	15.01	14.79	892,480
October 02, 2025	14.9	14.83	14.83	15.02	14.83	1.32M
October 01, 2025	14.71	14.85	14.85	14.98	14.71	1.35M

Evonik Industries AG (EVK.DE) XETRA