Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Evonik Industries AG (1EVK)
Evonik Industries AG (1EVK) Historical

1EVK Evonik Industries AG

20.18

0.19 (0.95%)

May 31 2024 - Closed

Delayed by 15 minutes

1EVK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	20.18	0.19	0.95%	20.18	20.21	20.18	654
May 30 2024	19.99	0.00	0.00%	19.99	19.99	19.99	0.00
May 29 2024	19.99	-0.17	-0.84%	20.16	20.16	19.99	1,002
May 28 2024	20.16	0.00	0.00%	20.16	20.16	20.16	0.00
May 27 2024	20.16	0.00	0.00%	20.16	20.16	20.16	0.00
May 24 2024	20.16	0.00	0.00%	20.16	20.16	20.16	0.00
May 23 2024	20.16	0.00	0.00%	20.16	20.16	20.16	0.00
May 22 2024	20.16	0.08	0.40%	20.16	20.16	20.16	7
May 21 2024	20.08	0.00	0.00%	20.08	20.08	20.08	0.00
May 20 2024	20.08	0.00	0.00%	20.08	20.08	20.08	0.00
May 17 2024	20.08	0.00	0.00%	20.08	20.08	20.08	0.00
May 16 2024	20.08	-0.48	-2.33%	20.08	20.08	20.08	4
May 15 2024	20.56	0.00	0.00%	20.56	20.56	20.56	0.00
May 14 2024	20.56	0.00	0.00%	20.56	20.56	20.56	0.00
May 13 2024	20.56	0.17	0.83%	20.56	20.56	20.56	39
May 10 2024	20.39	0.00	0.00%	20.39	20.39	20.39	0.00
May 09 2024	20.39	0.10	0.49%	20.29	20.39	20.29	242
May 08 2024	20.29	0.00	0.00%	20.29	20.29	20.29	0.00
May 07 2024	20.29	1.34	7.04%	20.27	20.29	20.27	114
May 06 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
May 03 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
May 02 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
Apr 30 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
Apr 29 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
Apr 26 2024	18.955	0.00	0.00%	18.955	18.955	18.955	0.00
Apr 25 2024	18.955	-0.20	-1.02%	18.955	18.955	18.955	26
Apr 24 2024	19.15	0.00	0.00%	19.15	19.15	19.15	0.00
Apr 23 2024	19.15	0.00	0.00%	19.15	19.15	19.15	0.00
Apr 22 2024	19.15	0.00	0.00%	19.15	19.15	19.15	0.00
Apr 19 2024	19.15	0.00	0.00%	19.15	19.15	19.15	0.00
Apr 18 2024	19.15	0.20	1.06%	19.475	19.475	19.15	91
Apr 17 2024	18.95	0.00	0.00%	18.95	18.95	18.95	0.00
Apr 16 2024	18.95	-0.12	-0.63%	18.95	18.95	18.95	450
Apr 15 2024	19.07	0.12	0.61%	19.07	19.07	19.07	51
Apr 12 2024	18.955	0.11	0.58%	18.955	18.955	18.955	1
Apr 11 2024	18.845	-0.39	-2.00%	19.21	19.21	18.845	333
Apr 10 2024	19.23	-0.12	-0.62%	19.23	19.23	19.23	3
Apr 09 2024	19.35	0.28	1.44%	19.26	19.35	19.26	356
Apr 08 2024	19.075	0.00	0.00%	19.075	19.075	19.075	0.00
Apr 05 2024	19.075	0.00	0.00%	19.075	19.075	19.075	0.00
Apr 04 2024	19.075	0.00	0.00%	19.075	19.075	19.075	0.00
Apr 03 2024	19.075	0.53	2.86%	18.585	19.075	18.585	1,238
Apr 02 2024	18.545	0.24	1.28%	18.545	18.545	18.545	10
Mar 28 2024	18.31	-0.09	-0.46%	18.31	18.31	18.31	100
Mar 27 2024	18.395	0.38	2.14%	18.40	18.40	18.395	250
Mar 26 2024	18.01	0.00	0.00%	18.01	18.01	18.01	0.00
Mar 25 2024	18.01	0.10	0.56%	18.01	18.01	18.01	436
Mar 22 2024	17.91	0.73	4.22%	17.855	17.995	17.855	2,601
Mar 21 2024	17.185	0.00	0.00%	17.185	17.185	17.185	0.00
Mar 20 2024	17.185	0.00	0.00%	17.185	17.185	17.185	0.00
Mar 19 2024	17.185	0.00	0.00%	17.185	17.185	17.185	0.00
Mar 18 2024	17.185	0.00	0.00%	17.185	17.185	17.185	0.00
Mar 15 2024	17.185	0.29	1.75%	16.925	17.185	16.925	205
Mar 14 2024	16.89	0.00	0.00%	16.89	16.89	16.89	0.00
Mar 13 2024	16.89	0.00	0.00%	16.89	16.89	16.89	0.00
Mar 12 2024	16.89	0.00	0.00%	16.89	16.89	16.89	0.00
Mar 11 2024	16.89	0.16	0.93%	17.12	17.12	16.89	482
Mar 08 2024	16.735	-0.15	-0.86%	16.945	16.945	16.735	1,037
Mar 07 2024	16.88	-0.11	-0.62%	16.88	16.88	16.88	30
Mar 06 2024	16.985	0.00	0.00%	16.985	16.985	16.985	0.00
Mar 05 2024	16.985	0.00	0.00%	16.985	16.985	16.985	0.00
Mar 04 2024	16.985	0.00	0.00%	16.985	16.985	16.985	0.00

Evonik Industries

D Amico International Sh...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions