Evonik Industries AG (EVK.DE)
22.15
1.18 (5.63%)
At close: Mar 06, 2025, 5:29 PM
EVK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 19.61 | 20.97 | 19.50 | 20.97 | 2.22 | 11.84% | 3,891,754 |
| Mar 4, 2025 | 19.11 | 19.20 | 18.75 | 18.75 | -0.56 | -2.90% | 1,410,731 |
| Mar 3, 2025 | 19.20 | 19.65 | 19.01 | 19.31 | 0.15 | 0.78% | 1,351,318 |
| Feb 28, 2025 | 19.14 | 19.24 | 18.99 | 19.16 | -0.10 | -0.52% | 1,685,174 |
| Feb 27, 2025 | 19.50 | 19.50 | 19.02 | 19.26 | -0.37 | -1.88% | 1,292,013 |
| Feb 26, 2025 | 19.40 | 19.89 | 19.38 | 19.63 | 0.25 | 1.29% | 1,209,006 |
| Feb 25, 2025 | 19.11 | 19.41 | 19.07 | 19.38 | 0.14 | 0.73% | 992,491 |
| Feb 24, 2025 | 19.43 | 19.51 | 19.19 | 19.24 | 0.25 | 1.32% | 734,863 |
| Feb 21, 2025 | 18.78 | 19.06 | 18.78 | 18.99 | 0.26 | 1.39% | 770,850 |
| Feb 20, 2025 | 19.00 | 19.08 | 18.66 | 18.73 | -0.03 | -0.16% | 699,995 |
| Feb 19, 2025 | 19.22 | 19.36 | 18.73 | 18.76 | -0.76 | -3.89% | 1,634,055 |
| Feb 18, 2025 | 19.60 | 19.67 | 19.39 | 19.52 | -0.18 | -0.91% | 1,634,346 |
| Feb 17, 2025 | 19.66 | 19.81 | 19.61 | 19.70 | -0.07 | -0.35% | 628,150 |
| Feb 14, 2025 | 19.64 | 19.96 | 19.60 | 19.77 | 0.07 | 0.36% | 1,170,982 |
| Feb 13, 2025 | 19.42 | 19.76 | 19.42 | 19.70 | 0.50 | 2.60% | 1,455,896 |
| Feb 12, 2025 | 19.01 | 19.41 | 19.01 | 19.20 | 0.14 | 0.73% | 1,181,959 |
| Feb 11, 2025 | 19.05 | 19.13 | 18.90 | 19.06 | 0.01 | 0.05% | 721,402 |
| Feb 10, 2025 | 19.05 | 19.18 | 19.00 | 19.05 | 0.05 | 0.26% | 700,166 |
| Feb 7, 2025 | 19.11 | 19.29 | 18.96 | 19.00 | 0.00 | 0.00% | 1,029,525 |
| Feb 6, 2025 | 18.34 | 19.04 | 18.32 | 19.00 | 0.73 | 4.00% | 1,379,357 |
| Feb 5, 2025 | 18.08 | 18.27 | 18.01 | 18.27 | 0.19 | 1.05% | 851,262 |
| Feb 4, 2025 | 17.95 | 18.09 | 17.85 | 18.08 | 0.13 | 0.72% | 702,040 |
| Feb 3, 2025 | 17.78 | 17.95 | 17.61 | 17.95 | -0.19 | -1.05% | 1,286,352 |
| Jan 31, 2025 | 18.30 | 18.35 | 18.14 | 18.14 | -0.13 | -0.71% | 775,450 |
| Jan 30, 2025 | 18.06 | 18.36 | 18.05 | 18.27 | 0.23 | 1.27% | 1,246,606 |
| Jan 29, 2025 | 18.13 | 18.18 | 17.98 | 18.04 | -0.06 | -0.33% | 1,135,322 |
| Jan 28, 2025 | 18.02 | 18.35 | 17.99 | 18.10 | 0.04 | 0.22% | 931,696 |
| Jan 27, 2025 | 17.83 | 18.16 | 17.79 | 18.06 | 0.11 | 0.61% | 597,370 |
| Jan 24, 2025 | 17.82 | 18.18 | 17.78 | 17.95 | 0.22 | 1.24% | 929,388 |
| Jan 23, 2025 | 17.73 | 17.85 | 17.70 | 17.73 | -0.03 | -0.17% | 764,916 |
| 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 |