Evonik Industries AG

17.75
0.03 (0.17%)
At close: Jan 22, 2025, 5:29 PM

EVK.DE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 17.75 17.97 17.63 17.76 0.04 0.23% 1,180,283
Jan 21, 2025 17.57 17.83 17.53 17.72 0.04 0.23% 1,037,165
Jan 20, 2025 17.29 17.68 17.17 17.68 0.35 2.02% 960,316
Jan 17, 2025 17.31 17.45 17.29 17.33 0.09 0.52% 724,764
Jan 16, 2025 17.25 17.32 17.10 17.24 0.02 0.12% 722,158
Jan 15, 2025 16.61 17.22 16.61 17.22 0.71 4.30% 1,804,514
Jan 14, 2025 16.79 16.79 16.51 16.51 -0.06 -0.36% 720,896
Jan 13, 2025 16.32 16.65 16.32 16.57 0.25 1.53% 620,535
Jan 10, 2025 16.58 16.63 16.32 16.32 -0.27 -1.63% 624,987
Jan 9, 2025 16.56 16.61 16.46 16.59 -0.02 -0.12% 647,904
Jan 8, 2025 16.64 16.74 16.43 16.61 -0.02 -0.12% 769,288
Jan 7, 2025 16.70 16.81 16.59 16.63 -0.14 -0.83% 1,165,786
Jan 6, 2025 16.59 16.88 16.51 16.77 0.25 1.51% 796,797
Jan 3, 2025 16.70 16.73 16.51 16.52 -0.20 -1.20% 572,952
Jan 2, 2025 16.74 16.92 16.57 16.72 -0.01 -0.06% 586,746
Dec 30, 2024 16.63 16.83 16.60 16.73 0.02 0.12% 416,510
Dec 27, 2024 16.45 16.76 16.43 16.71 0.24 1.46% 809,097
Dec 23, 2024 16.42 16.52 16.31 16.47 0.03 0.18% 702,778
Dec 20, 2024 16.29 16.45 16.13 16.44 0.05 0.31% 1,712,398
Dec 19, 2024 16.56 16.61 16.33 16.39 -0.31 -1.86% 965,089
Dec 18, 2024 16.86 16.86 16.67 16.70 -0.18 -1.07% 970,442
Dec 17, 2024 16.80 17.05 16.76 16.88 -0.17 -1.00% 1,220,370
Dec 16, 2024 17.35 17.40 16.90 17.05 -0.40 -2.29% 1,131,504
Dec 13, 2024 17.68 17.68 17.22 17.45 -0.25 -1.41% 1,156,277
Dec 12, 2024 17.58 17.81 17.58 17.70 0.09 0.51% 617,265
Dec 11, 2024 17.62 17.77 17.57 17.61 -0.34 -1.89% 1,282,114
Dec 10, 2024 17.82 17.99 17.73 17.95 0.03 0.17% 866,529
Dec 9, 2024 17.86 18.00 17.81 17.92 0.10 0.56% 1,243,992
Dec 6, 2024 17.99 18.04 17.66 17.82 -0.14 -0.78% 920,271
Dec 5, 2024 17.68 17.98 17.66 17.96 0.24 1.35% 1,166,163
Dec 4, 2024 17.59 17.75 17.56 17.72 0.14 0.80% 905,293
Dec 3, 2024 17.45 17.61 17.43 17.58 0.15 0.86% 671,124
Dec 2, 2024 17.36 17.43 17.24 17.43 0.07 0.40% 763,209
Nov 29, 2024 17.31 17.42 17.25 17.36 0.04 0.23% 630,538
Nov 28, 2024 17.43 17.48 17.26 17.32 -0.08 -0.46% 489,748
Nov 27, 2024 17.32 17.40 17.26 17.40 0.08 0.46% 742,445
Nov 26, 2024 17.57 17.62 17.28 17.32 -0.35 -1.98% 651,613
Nov 25, 2024 17.67 17.79 17.37 17.67 0.07 0.40% 2,016,239
Nov 22, 2024 17.41 17.63 17.35 17.60 0.22 1.27% 639,613
Nov 21, 2024 17.42 17.45 17.26 17.38 -0.01 -0.06% 611,676
Nov 20, 2024 17.55 17.60 17.37 17.39 -0.13 -0.74% 666,784
Nov 19, 2024 17.63 17.76 17.35 17.52 -0.12 -0.68% 515,744
Nov 18, 2024 17.98 17.99 17.64 17.64 -0.24 -1.34% 863,582
Nov 15, 2024 17.65 17.89 17.63 17.88 0.09 0.51% 727,108
Nov 14, 2024 17.58 17.79 17.40 17.79 0.22 1.25% 1,101,583
Nov 13, 2024 17.66 17.86 17.45 17.57 -0.35 -1.95% 1,244,965
Nov 12, 2024 18.27 18.38 17.88 17.92 -0.48 -2.61% 1,570,358
Nov 11, 2024 18.45 18.66 18.39 18.40 0.08 0.44% 741,165
Nov 8, 2024 18.89 18.90 18.32 18.32 -0.52 -2.76% 1,540,820
Nov 7, 2024 18.51 18.86 18.45 18.84 0.17 0.91% 1,632,815

Create Price Alert on EVK.DE

Your price alert will notify you when the stock price is above 17.75.

Add to Watchlist