Evonik Industries AG (EVK.DE)
XETRA: EVK.DE
· Real-Time Price · USD
18.73
0.03 (0.16%)
At close: Apr 17, 2025, 5:28 PM
EVK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.76 | 18.93 | 18.48 | 18.73 | n/a | 0.16% | 466,623 |
| Apr 16, 2025 | 18.68 | 18.76 | 18.51 | 18.70 | n/a | -0.64% | 751,460 |
| Apr 15, 2025 | 18.59 | 18.87 | 18.59 | 18.82 | n/a | 1.57% | 845,023 |
| Apr 14, 2025 | 18.36 | 18.62 | 18.15 | 18.53 | n/a | 3.75% | 1,044,814 |
| Apr 11, 2025 | 18.12 | 18.16 | 17.55 | 17.86 | n/a | -0.17% | 1,197,249 |
| Apr 10, 2025 | 19.55 | 19.65 | 17.89 | 17.89 | n/a | 0.45% | 1,591,779 |
| Apr 9, 2025 | 17.74 | 18.04 | 17.51 | 17.81 | n/a | -2.36% | 1,320,694 |
| Apr 8, 2025 | 18.27 | 18.36 | 17.90 | 18.24 | n/a | 1.84% | 1,902,680 |
| Apr 7, 2025 | 16.83 | 18.60 | 16.80 | 17.91 | n/a | -2.66% | 1,601,645 |
| Apr 4, 2025 | 19.14 | 19.26 | 18.08 | 18.40 | n/a | -4.81% | 1,942,517 |
| Apr 3, 2025 | 19.65 | 19.99 | 19.30 | 19.33 | n/a | -3.88% | 1,274,221 |
| Apr 2, 2025 | 19.79 | 20.17 | 19.79 | 20.11 | n/a | 0.60% | 740,324 |
| Apr 1, 2025 | 20.11 | 20.22 | 19.84 | 19.99 | n/a | 0.30% | 1,282,468 |
| Mar 31, 2025 | 19.97 | 20.02 | 19.75 | 19.93 | n/a | -1.29% | 1,266,184 |
| Mar 28, 2025 | 20.42 | 20.69 | 20.19 | 20.19 | n/a | -1.66% | 744,871 |
| Mar 27, 2025 | 20.51 | 20.74 | 20.30 | 20.53 | n/a | -1.01% | 937,052 |
| Mar 26, 2025 | 21.14 | 21.14 | 20.73 | 20.74 | n/a | -1.29% | 957,043 |
| Mar 25, 2025 | 20.85 | 21.10 | 20.72 | 21.01 | n/a | 0.72% | 1,298,813 |
| Mar 24, 2025 | 21.33 | 21.41 | 20.86 | 20.86 | n/a | -1.28% | 806,930 |
| Mar 21, 2025 | 21.41 | 21.49 | 21.05 | 21.13 | n/a | -1.63% | 2,347,497 |