Evonik Industries AG (EVK.DE) XETRA

17.50

-0.02(-0.11%)

Updated at April 24 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 €1,012.81 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €746.35, while €1000 invested 1 year ago would be worth €965.04. This corresponds to total returns of 1.28%, -25.36%, -3.5%, respectively, with annualized returns of 0.13%, -5.69%, -3.5%.

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
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
March 05, 2026	13.99	14.06	14.06	14.28	13.76	1.76M
March 04, 2026	13.56	13.84	13.84	14.09	13.38	1.48M
March 03, 2026	14.19	13.5	13.5	14.2	13.39	2.17M
March 02, 2026	14.45	14.3	14.3	14.58	14.23	1.52M
February 27, 2026	14.8	14.79	14.79	14.92	14.57	2M
February 26, 2026	14.9	14.88	14.88	15.14	14.7	990,680
February 25, 2026	15	14.95	14.95	15.13	14.9	828,066
February 24, 2026	15.41	15.09	15.09	15.54	15.08	1.06M
February 23, 2026	15.25	15.23	15.23	15.31	15.01	1.09M
February 20, 2026	15.34	15.24	15.24	15.47	15.2	755,190
February 19, 2026	15.32	15.29	15.29	15.45	15.17	749,263
February 18, 2026	15.35	15.4	15.4	15.43	15.17	1.17M
February 17, 2026	15.63	15.52	15.52	15.74	15.47	663,252
February 16, 2026	15.85	15.57	15.57	15.85	15.54	1.03M
February 13, 2026	16	15.86	15.86	16.01	15.67	1.84M
February 12, 2026	15.96	16.05	16.05	16.22	15.82	1.61M
February 11, 2026	15.87	16.01	16.01	16.2	15.78	2.38M
February 10, 2026	15.42	15.85	15.85	15.92	15.33	2.71M
February 09, 2026	14.9	14.99	14.99	14.99	14.72	1.22M
February 06, 2026	14.53	14.85	14.85	14.96	14.5	1.81M
February 05, 2026	14.26	14.66	14.66	14.72	14	4.59M
February 04, 2026	13.5	14.16	14.16	14.25	13.44	2.47M
February 03, 2026	13.32	13.36	13.36	13.36	13.1	934,530
February 02, 2026	13.12	13.25	13.25	13.28	12.93	953,393
January 30, 2026	12.96	13.1	13.1	13.1	12.93	987,827
January 29, 2026	13.1	12.91	12.91	13.18	12.9	740,258
January 28, 2026	12.83	13	13	13.06	12.81	717,563