Milan - Delayed Quote EUR

Evonik Industries AG (1EVK.MI)

19.58
-0.14
(-0.71%)
As of 10:57:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 13, 202519.5819.5819.5819.5819.58150
May 12, 202519.7219.7219.7219.7219.72-
May 9, 202520.2020.2020.2020.2020.20-
May 8, 202520.1020.1020.1020.1020.10-
May 7, 202520.0620.0620.0620.1420.149
May 6, 202519.8119.8119.8119.8119.81-
May 5, 202519.9519.9519.9519.9519.95-
May 2, 202519.7619.7619.7619.7619.76-
Apr 30, 202519.6819.6819.6819.6819.68-
Apr 29, 202519.8419.8419.8419.8419.84-
Apr 28, 202519.8119.8119.8119.6619.66100
Apr 25, 202519.3919.3919.3919.3919.39-
Apr 24, 202519.3119.3119.3119.3119.31-
Apr 23, 202519.4019.4019.4019.4019.40-
Apr 22, 202518.9018.9018.9018.9018.90-
Apr 17, 202518.6918.6918.6918.6918.69-
Apr 16, 202518.6218.6218.6218.6218.62-
Apr 15, 202518.7718.7718.7718.7718.77-
Apr 14, 202518.5318.5318.5318.5318.53-
Apr 11, 202517.8817.8817.8817.9717.9714
Apr 10, 202517.8218.4516.9518.1618.16539
Apr 9, 202517.9417.9417.9417.8217.82282
Apr 8, 202518.2218.2218.2218.2218.22-
Apr 7, 202517.4017.4017.4018.0318.0324
Apr 4, 202518.5818.5818.5818.5818.58-
Apr 3, 202519.3919.3919.3919.3919.39-
Apr 2, 202520.1520.1520.1520.1520.15-
Apr 1, 202520.0520.0520.0519.9219.9220
Mar 31, 202519.9319.9319.9319.9319.93-
Mar 28, 202520.2820.2820.2820.2820.28-
Mar 27, 202520.5020.5020.5020.5020.50-
Mar 26, 202520.7920.7920.7920.7920.79-
Mar 25, 202520.8920.8920.8921.0421.04120
Mar 24, 202520.9420.9420.9420.9420.94-
Mar 21, 202521.1621.1621.1621.1621.16-
Mar 20, 202521.4821.4821.4821.4821.48-
Mar 19, 202521.9321.9321.9321.9321.93-
Mar 18, 202522.2422.2422.2422.2422.24-
Mar 17, 202521.7621.7621.7621.7621.76-
Mar 14, 202521.2621.8221.2621.7421.74433
Mar 13, 202521.1721.1721.1721.1721.17-
Mar 12, 202521.4721.4721.4721.1821.1870
Mar 11, 202521.0221.0221.0221.0221.02-
Mar 10, 202521.7721.7721.7721.3521.3550
Mar 7, 202521.4321.6521.4321.6521.65287
Mar 6, 202521.5922.0721.5922.1922.19143
Mar 5, 202520.2820.6020.2820.7820.78446
Mar 4, 202518.8518.8518.8518.8318.8372
Mar 3, 202519.3619.3619.3619.3619.36-
Feb 28, 202519.1819.1819.1819.1819.18-
Feb 27, 202519.2019.2019.2019.2419.241,500
Feb 26, 202519.5719.5719.5719.6319.635,000
Feb 25, 202519.3519.3519.3519.3519.35-
Feb 24, 202519.2319.2319.2319.3219.32200
Feb 21, 202518.9518.9518.9518.9518.95-
Feb 20, 202518.7518.7518.7518.7518.75-
Feb 19, 202518.7918.7918.7918.7918.79-
Feb 18, 202519.5619.5619.5619.5619.56-
Feb 17, 202519.7319.7319.7319.7319.73-
Feb 14, 202519.6719.6719.6719.8019.80700
Feb 13, 202519.5319.6019.5319.7219.7271
Feb 12, 202519.2619.2619.2619.2219.221
Feb 11, 202519.0119.0119.0119.0119.01-
Feb 10, 202519.1319.1319.1319.1319.13-
Feb 7, 202519.0119.0119.0119.0119.01-
Feb 6, 202518.8018.8018.8019.0219.0235
Feb 5, 202518.2218.2218.2218.2218.22-
Feb 4, 202518.0818.0818.0818.0818.08-
Feb 3, 202517.8817.8817.8817.8817.88-
Jan 31, 202518.2018.2018.2018.2018.20-
Jan 30, 202518.2718.2718.2718.2718.27-
Jan 29, 202518.0818.0818.0818.0818.08-
Jan 28, 202518.1318.1318.1318.1318.13-
Jan 27, 202518.0918.0918.0918.0918.09-
Jan 24, 202518.0118.0118.0118.0118.01-
Jan 23, 202517.7417.7417.7417.7417.74-
Jan 22, 202517.6817.6817.6817.6817.68-
Jan 21, 202517.8217.8217.8217.8217.82-
Jan 20, 202517.3717.3717.3717.6517.6556
Jan 17, 202517.3717.3717.3717.3717.37-
Jan 16, 202517.2317.2317.2317.2317.23-
Jan 15, 202517.1717.1717.1717.1717.17-
Jan 14, 202516.6016.6016.6016.6016.60-
Jan 13, 202516.6416.6416.6416.6416.64-
Jan 10, 202516.3616.3616.3616.3616.36-
Jan 9, 202516.5716.5716.5716.5716.57-
Jan 8, 202516.7316.7316.7316.6316.63150
Jan 7, 202516.6416.6416.6416.6416.64-
Jan 6, 202516.7716.7716.7716.7716.77-
Jan 3, 202516.5716.5716.5716.5716.57-
Jan 2, 202516.7216.7216.7216.7216.72-
Dec 30, 202416.6516.6516.6516.6516.65-
Dec 27, 202416.7516.7516.7516.7516.75-
Dec 23, 202416.4416.4416.4416.4416.441
Dec 20, 202416.4216.4216.4216.4216.42-
Dec 19, 202416.5516.5516.5516.4016.4040
Dec 18, 202416.7516.7516.7516.7516.75-
Dec 17, 202416.9416.9416.9416.9416.94-
Dec 16, 202417.0617.0617.0617.0617.06-
Dec 13, 202417.4017.4017.4017.4217.42200
Dec 12, 202417.7217.7217.7217.7217.72-
Dec 11, 202417.5817.5817.5817.6617.6675
Dec 10, 202417.9317.9317.9317.9317.93-
Dec 9, 202417.9517.9517.9517.9317.93125
Dec 6, 202417.7817.7817.7817.7817.78-
Dec 5, 202417.9317.9317.9317.9317.93-
Dec 4, 202417.6117.6117.6117.7117.71150
Dec 3, 202417.5717.5717.5717.5717.57-
Dec 2, 202417.3917.3917.3917.3917.39-
Nov 29, 202417.3817.3817.3817.3817.38-
Nov 28, 202417.3417.3417.3417.3417.34400
Nov 27, 202417.3417.3417.3417.3417.34-
Nov 26, 202417.3517.3517.3517.3517.35-
Nov 25, 202417.6517.6517.6517.6517.65-
Nov 22, 202417.5817.5817.5817.5817.58-
Nov 21, 202417.3317.3317.3317.3317.33-
Nov 20, 202417.4017.6217.4017.4117.4127
Nov 19, 202417.5317.5317.5317.5317.53-
Nov 18, 202417.8717.8717.8717.6717.6756
Nov 15, 202417.7817.7817.7817.8717.8756
Nov 14, 202417.7817.7817.7817.7817.78-
Nov 13, 202417.7717.7717.7017.5917.5985
Nov 12, 202417.9717.9717.9717.9717.97-
Nov 11, 202418.4318.4318.4318.4318.43-
Nov 8, 202418.4318.4318.4318.4318.43-
Nov 7, 202418.7718.7718.7718.7718.77-
Nov 6, 202419.0219.2819.0218.8118.814,264
Nov 5, 202420.1020.1020.1020.1020.10-
Nov 4, 202420.1520.1520.1520.1320.13300
Nov 1, 202420.2420.2420.2420.2420.24-
Oct 31, 202420.2020.2020.2020.2020.20-
Oct 30, 202420.1520.1520.1520.1520.15-
Oct 29, 202420.5320.5320.5320.3220.322,500
Oct 28, 202420.5520.5520.5520.5820.585
Oct 25, 202420.5520.5520.5520.5520.55-
Oct 24, 202420.5320.5320.5320.5320.53-
Oct 23, 202420.6720.6720.6720.6720.67-
Oct 22, 202420.6820.6820.6820.6820.68-
Oct 21, 202420.8620.8620.8620.8620.86-
Oct 18, 202421.1721.1721.1721.1721.17-
Oct 17, 202421.1421.1421.1421.1421.14-
Oct 16, 202421.1021.1021.1021.1021.10-
Oct 15, 202420.7920.7920.7920.9120.91300
Oct 14, 202421.0121.0121.0121.0121.01-
Oct 11, 202421.0421.0421.0421.0421.04-
Oct 10, 202421.0121.0121.0121.0121.01-
Oct 9, 202421.1821.1821.1821.1821.18-
Oct 8, 202421.0621.0621.0620.8620.861
Oct 7, 202421.1021.1021.1021.1021.10-
Oct 4, 202421.1021.1021.1021.1021.10-
Oct 3, 202420.9720.9720.9720.9720.97-
Oct 2, 202420.9720.9720.9721.0621.0639
Oct 1, 202421.2621.2621.2620.9720.971
Sep 30, 202421.0421.0420.8621.0021.0031
Sep 27, 202421.0521.2021.0521.2121.2110
Sep 26, 202420.6820.6820.6820.6820.68-
Sep 25, 202420.4620.4620.4620.4620.46-
Sep 24, 202420.4020.5020.4020.2420.24518
Sep 23, 202420.3120.3120.3120.3120.31-
Sep 20, 202420.3820.3820.3820.3820.38-
Sep 19, 202420.7420.7520.3920.8220.821,480
Sep 18, 202420.4420.4420.4420.4420.44-
Sep 17, 202420.3020.3020.3020.3020.30-
Sep 16, 202420.0920.0920.0920.0920.09-
Sep 13, 202419.8319.8319.8320.0120.0111
Sep 12, 202419.8219.8219.8219.8219.82-
Sep 11, 202419.6819.6819.6819.6819.68-
Sep 10, 202419.6619.6619.6619.6619.66-
Sep 9, 202419.7719.7719.7719.7719.77-
Sep 6, 202419.6119.6119.6119.6119.61-
Sep 5, 202419.7419.7419.7419.7419.74-
Sep 3, 202420.2020.2020.2019.7719.771
Sep 2, 202420.0820.0820.0820.0820.08-
Aug 30, 202420.0120.0120.0120.0120.01-
Aug 29, 202419.9219.9219.9219.9219.92-
Aug 28, 202419.7419.7419.7419.7419.74-
Aug 27, 202419.7319.7319.7319.7319.73-
Aug 26, 202419.6419.6419.6419.6419.64-
Aug 23, 202419.5819.5819.5819.5819.58-
Aug 22, 202419.3019.3019.3019.3019.30-
Aug 21, 202419.3019.3019.3019.3019.30-
Aug 20, 202419.2219.2219.2219.2219.22-
Aug 19, 202419.3519.3519.3519.3519.35-
Aug 16, 202419.1819.1819.1819.1819.18-
Aug 14, 202418.3218.3218.3218.3218.32-
Aug 13, 202418.2318.2318.2318.2318.23-
Aug 12, 202418.1118.1118.0118.0418.042
Aug 9, 202418.1018.1018.1018.1018.10-
Aug 8, 202418.1718.1718.1718.1118.111
Aug 7, 202418.4218.4218.4218.4218.42-
Aug 6, 202418.3018.3018.3018.3018.30-
Aug 5, 202418.3618.4818.3618.5818.5835
Aug 2, 202419.0819.0818.6519.0219.021,500
Aug 1, 202419.1819.2519.1819.0919.0978
Jul 31, 202418.8218.8218.8218.8218.82-
Jul 30, 202419.0019.0019.0018.9118.91266
Jul 29, 202418.8818.8818.8818.8318.831
Jul 26, 202418.8918.8918.8918.8918.89-
Jul 25, 202418.9718.9718.9718.9718.97-
Jul 24, 202418.9318.9318.9318.9318.93-
Jul 23, 202418.9018.9018.9018.9018.90-
Jul 22, 202419.0719.2519.0718.9818.981,000
Jul 19, 202418.7818.7818.7818.7818.78-
Jul 18, 202419.2019.2019.2019.2019.20-
Jul 17, 202419.0119.0119.0119.2819.2860
Jul 16, 202418.9618.9618.9618.9618.96-
Jul 15, 202418.6418.6418.6418.6418.64-
Jul 12, 202418.9318.9318.9318.9518.954
Jul 11, 202418.9818.9818.9818.9818.98-
Jul 10, 202418.9518.9518.9518.9518.95-
Jul 9, 202419.1819.1819.1819.1819.18-
Jul 8, 202419.2719.2719.2719.2719.27-
Jul 5, 202419.3319.3319.3319.3319.33-
Jul 4, 202419.4019.4019.4019.4019.40-
Jul 3, 202419.1319.1319.1319.2919.29601
Jul 2, 202418.8918.8918.7918.7818.785
Jul 1, 202419.0019.0019.0018.9218.9211
Jun 28, 202419.0719.0719.0719.0719.07-
Jun 27, 202418.9519.0718.9519.2719.276
Jun 26, 202419.0619.0619.0619.0619.06-
Jun 25, 202418.8818.8818.8819.1019.101
Jun 24, 202419.1119.1119.1119.1119.11-
Jun 21, 202419.0319.0318.9619.0019.002
Jun 20, 202419.2819.2819.2819.3919.39500
Jun 19, 202419.0919.0919.0519.1719.1753
Jun 18, 202418.9018.9018.9018.9018.90-
Jun 17, 202418.1518.1518.1518.5018.501
Jun 14, 202418.2718.2718.1418.3018.302,001
Jun 13, 202418.6818.6818.6818.6818.68-
Jun 12, 202418.7918.9218.7918.9918.99601
Jun 11, 202418.4918.4918.4918.8118.81500
Jun 10, 202418.3818.3818.3818.4418.441,000
Jun 7, 202418.5518.5518.4218.4018.40203
Jun 6, 202418.7918.7918.4818.5518.55308
Jun 5, 2024 1.17 Dividend
Jun 5, 202418.7618.7818.6218.8118.811,464
Jun 4, 202419.9019.9019.7220.2519.08502
Jun 3, 202420.1220.1420.1219.9418.79505
May 31, 202420.1820.2120.1820.1218.96654
May 30, 202420.1920.1920.1920.1919.02-
May 29, 202420.1620.1619.9919.9818.831,002
May 28, 202420.2520.2520.2520.2519.08-
May 27, 202420.2720.2720.2720.2719.10-
May 24, 202420.2420.2420.2420.2419.07-
May 23, 202420.1320.1320.1320.1318.97-
May 22, 202420.1620.1620.1620.1118.957
May 21, 202420.1920.1920.1920.1919.02-
May 20, 202420.2820.2820.2820.2819.11-
May 17, 202420.1720.1720.1720.1719.00-
May 16, 202420.0820.0820.0820.2019.034
May 15, 202420.7020.7020.7020.7019.50-
May 14, 202420.7120.7120.7120.7119.51-
May 13, 202420.5620.5620.5620.4419.2639