Skip to main content
Evonik Industries AG (ETR:EVK)
Germany flag Germany · Delayed Price · Currency is EUR
17.90
+0.23 (1.30%)
Apr 29, 2026, 9:42 AM CET

Evonik Industries AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.6817.8817.6417.87-1.13%31,642
Apr 28, 202617.6017.8617.5317.6717.670.17%1,223,569
Apr 27, 202617.4317.7517.4217.6417.640.80%1,053,152
Apr 24, 202617.5617.6417.3617.5017.50-0.11%899,727
Apr 23, 202617.4717.6417.3817.5217.520.23%1,236,929
Apr 22, 202617.0717.5717.0717.4817.482.40%1,620,492
Apr 21, 202616.9417.1916.8317.0717.070.53%701,827
Apr 20, 202617.0517.1216.9216.9816.98-0.06%923,647
Apr 17, 202617.2217.3616.8916.9916.99-1.22%1,929,783
Apr 16, 202616.8117.3016.8117.2017.202.69%1,587,885
Apr 15, 202616.8216.9616.7216.7516.75-0.42%1,222,778
Apr 14, 202617.2517.3616.7716.8216.82-1.87%1,276,319
Apr 13, 202617.5017.5317.1417.1417.14-1.27%1,137,804
Apr 10, 202617.2117.5817.1117.3617.360.93%1,354,032
Apr 9, 202616.8817.2016.8617.2017.202.56%2,085,878
Apr 8, 202616.8316.8416.2316.7716.77-0.36%2,092,811
Apr 7, 202616.6016.9516.5516.8316.831.57%1,510,556
Apr 2, 202616.3316.6816.3016.5716.571.28%1,794,796
Apr 1, 202616.8416.9216.3416.3616.36-2.33%1,949,745
Mar 31, 202616.7316.9416.6216.7516.750.18%1,909,275
Mar 30, 202616.3716.7816.3216.7216.721.77%1,754,618
Mar 27, 202616.0116.6015.9616.4316.435.39%3,041,956
Mar 26, 202615.2515.7315.2515.5915.591.76%2,471,619
Mar 25, 202614.9615.3914.9315.3215.324.22%2,379,701
Mar 24, 202614.5014.8214.3114.7014.702.87%1,570,676
Mar 23, 202613.6714.5413.6314.2914.292.51%2,077,275
Mar 20, 202614.0114.2813.9213.9413.94-0.78%1,977,004
Mar 19, 202614.5914.6214.0314.0514.05-2.84%1,676,911
Mar 18, 202614.7914.8114.3914.4614.46-2.23%1,384,584
Mar 17, 202614.3514.8014.3514.7914.792.78%1,070,480
Mar 16, 202614.3914.5514.2814.3914.390.21%1,245,620
Mar 13, 202614.4714.6514.3314.3614.36-1.24%1,723,604
Mar 12, 202614.1314.5414.0014.5414.542.90%1,483,890
Mar 11, 202613.8114.2413.8014.1314.131.80%1,457,337
Mar 10, 202614.0814.1413.8713.8813.881.24%1,553,160
Mar 9, 202613.6013.8013.4513.7113.71-0.51%1,609,655
Mar 6, 202614.0914.1113.5513.7813.78-1.99%1,874,842
Mar 5, 202613.9914.2813.7614.0614.061.59%1,764,083
Mar 4, 202613.5614.0913.3813.8413.842.52%1,484,367
Mar 3, 202614.1914.2013.3913.5013.50-5.59%2,168,199
Mar 2, 202614.4514.5814.2314.3014.30-3.31%1,520,390
Feb 27, 202614.8014.9214.5714.7914.79-0.60%1,995,400
Feb 26, 202614.9015.1414.7014.8814.88-0.47%989,800
Feb 25, 202615.0015.1314.9014.9514.95-0.93%826,866
Feb 24, 202615.4115.5415.0815.0915.09-0.92%1,058,756
Feb 23, 202615.2515.3115.0115.2315.23-0.07%1,091,730
Feb 20, 202615.3415.4715.2015.2415.24-0.33%755,190
Feb 19, 202615.3215.4515.1715.2915.29-0.71%747,105
Feb 18, 202615.3515.4315.1715.4015.40-0.77%1,164,994
Feb 17, 202615.6315.7415.4715.5215.52-0.32%663,152
Feb 16, 202615.8515.8515.5415.5715.57-1.83%1,025,933
Feb 13, 202616.0016.0115.6715.8615.86-1.18%1,838,661
Feb 12, 202615.9616.2215.8216.0516.050.25%1,608,456
Feb 11, 202615.8716.2015.7816.0116.011.01%2,379,103
Feb 10, 202615.4215.9215.3315.8515.855.74%2,711,190
Feb 9, 202614.9014.9914.7214.9914.990.94%1,219,554
Feb 6, 202614.5314.9614.5014.8514.851.30%1,810,256
Feb 5, 202614.2614.7214.0014.6614.663.53%4,587,499
Feb 4, 202613.5014.2513.4414.1614.165.99%2,466,039
Feb 3, 202613.3213.3613.1013.3613.360.83%931,940
Feb 2, 202613.1213.2812.9313.2513.251.15%951,283
Jan 30, 202612.9613.1012.9313.1013.101.47%987,627
Jan 29, 202613.1013.1812.9012.9112.91-0.69%740,158
Jan 28, 202612.8313.0612.8113.0013.000.46%717,150
Jan 27, 202613.1713.1712.9212.9412.94-1.67%987,185
Jan 26, 202613.2413.2613.1013.1613.16-0.53%936,117
Jan 23, 202613.2013.2413.0313.2313.23-0.15%969,250
Jan 22, 202613.1713.3412.9913.2513.252.40%1,232,777
Jan 21, 202612.5012.9812.4912.9412.942.54%816,154
Jan 20, 202612.7212.8012.5612.6212.62-0.94%1,050,301
Jan 19, 202612.8612.9512.7312.7412.74-2.30%1,415,385
Jan 16, 202613.4613.4713.0413.0413.04-3.41%1,631,308
Jan 15, 202613.3513.5413.2813.5013.500.97%1,597,565
Jan 14, 202613.1113.3713.0913.3713.371.75%1,083,297
Jan 13, 202613.1513.2113.0013.1413.140.46%675,863
Jan 12, 202613.3013.3012.9813.0813.08-1.21%745,250
Jan 9, 202613.1213.4113.1213.2413.241.53%874,427
Jan 8, 202613.2313.2312.8813.0413.04-1.73%1,085,227
Jan 7, 202613.3113.4613.1713.2713.27-2.14%1,427,109
Jan 6, 202613.5213.6013.2213.5613.561.04%623,988
Jan 5, 202613.5413.7413.2313.4213.420.83%1,311,981
Jan 2, 202613.3813.4213.2013.3113.31-0.37%752,742
Dec 30, 202513.2413.3613.2113.3613.360.75%480,295
Dec 29, 202513.1713.3813.1713.2613.261.14%785,414
Dec 23, 202513.1613.2513.0913.1113.11-0.30%487,355
Dec 22, 202513.1713.2113.0213.1513.15-775,323
Dec 19, 202513.2313.2813.0713.1513.15-0.68%2,044,314
Dec 18, 202513.2613.2913.1413.2413.24-0.53%941,003
Dec 17, 202513.2513.3113.0913.3113.310.30%1,375,052
Dec 16, 202513.1213.4213.1213.2713.270.99%1,383,335
Dec 15, 202513.2513.2913.1013.1413.14-0.83%738,601
Dec 12, 202513.2813.3613.2013.2513.25-0.08%826,841
Dec 11, 202512.8413.2612.8213.2613.263.35%1,517,035
Dec 10, 202512.9012.9712.8312.8312.83-0.77%877,028
Dec 9, 202512.8712.9612.8012.9312.930.31%968,217
Dec 8, 202512.9312.9312.7912.8912.89-0.85%1,328,991
Dec 5, 202512.8113.0112.7813.0013.001.33%922,875
Dec 4, 202512.8412.8712.7112.8312.830.39%1,342,372
Dec 3, 202513.0013.0612.7512.7812.78-1.84%1,332,185
Dec 2, 202512.9413.1012.8913.0213.02-1.29%1,057,277