Evonik Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 17.510 | 17.630 | 16.870 | 17.050 | 16.035 | 2,403,294 |
| 2026-05-06 | 18.100 | 18.250 | 17.430 | 17.470 | 16.430 | 2,171,449 |
| 2026-05-05 | 17.970 | 18.130 | 17.850 | 17.990 | 16.919 | 1,155,135 |
| 2026-05-04 | 17.900 | 18.160 | 17.730 | 17.880 | 16.815 | 1,220,084 |
| 2026-04-30 | 17.330 | 17.720 | 17.310 | 17.680 | 16.627 | 1,062,791 |
| 2026-04-29 | 17.680 | 18.030 | 17.500 | 17.500 | 16.458 | 957,140 |
| 2026-04-28 | 17.600 | 17.860 | 17.530 | 17.670 | 16.618 | 1,223,569 |
| 2026-04-27 | 17.430 | 17.750 | 17.420 | 17.640 | 16.589 | 1,053,152 |
| 2026-04-24 | 17.560 | 17.640 | 17.360 | 17.500 | 16.458 | 899,727 |
| 2026-04-23 | 17.470 | 17.640 | 17.380 | 17.520 | 16.477 | 1,236,929 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 1.0000 EUR |
| 2025-05-29 | 1.1700 EUR |
| 2024-06-05 | 1.1700 EUR |
| 2023-06-01 | 1.1700 EUR |
| 2022-05-26 | 1.1700 EUR |
| 2021-06-03 | 1.1500 EUR |
| 2020-09-01 | 0.5800 EUR |
| 2020-05-28 | 0.5700 EUR |
| 2019-05-29 | 1.1500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.