Evonik Industries Ag (OP: EVKIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 15, 2024 | 22.30 | 0 | +0.80(+3.72%) | |||
| May 06, 2024 | 21.50 | 0 | +1.83(+9.29%) | |||
| Apr 24, 2024 | 19.67 | 0 | +0.22(+1.14%) | |||
| Mar 25, 2024 | 19.45 | 0 | +1.28(+7.06%) | |||
| Mar 20, 2024 | 18.17 | 0 | -0.43(-2.33%) | |||
| Mar 05, 2024 | 18.60 | 14,124 | +0.06(+0.32%) | |||
| Mar 01, 2024 | 18.54 | 0 | -0.40(-2.11%) | |||
| Feb 20, 2024 | 18.94 | 1,624 | +0.44(+2.38%) | |||
| Feb 14, 2024 | 18.50 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 18.50 | 0 | +0.00(+0.00%) | |||
| Jan 23, 2024 | 18.50 | 0 | -0.06(-0.32%) | |||
| Jan 16, 2024 | 18.56 | 0 | -1.37(-6.87%) | |||
| Jan 04, 2024 | 19.93 | 0 | -0.52(-2.52%) | |||
| Dec 28, 2023 | 20.45 | 0 | +0.27(+1.35%) | |||
| Dec 22, 2023 | 20.17 | 5 | +0.75(+3.87%) | |||
| Dec 19, 2023 | 19.42 | 0 | -0.49(-2.46%) | |||
| Dec 18, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 275 | +0.15(+0.76%) |
| Dec 15, 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 120 | +1.27(+6.87%) |
| Dec 12, 2023 | 18.49 | 0 | -0.18(-0.96%) | |||
| Dec 08, 2023 | 18.67 | 0 | +0.52(+2.87%) | |||
| Dec 04, 2023 | 18.15 | 0 | +0.10(+0.55%) | |||
| Nov 30, 2023 | 18.05 | 0 | -0.95(-5.00%) | |||
| Nov 24, 2023 | 19.00 | 0 | -1.20(-5.94%) | |||
| Nov 20, 2023 | 20.20 | 0 | +0.01(+0.05%) | |||
| Nov 17, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 190 | +3.29(+19.47%) |
| Oct 25, 2023 | 16.90 | 0 | -0.26(-1.52%) | |||
| Oct 23, 2023 | 17.16 | 0 | -0.52(-2.94%) | |||
| Oct 20, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 300 | -0.20(-1.12%) |
| Oct 06, 2023 | 17.88 | 0 | -0.62(-3.35%) | |||
| Sep 25, 2023 | 18.50 | 0 | -0.10(-0.54%) | |||
| Sep 12, 2023 | 18.60 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 18.60 | 0 | -0.40(-2.11%) | |||
| Aug 22, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 300 | +0.00(+0.00%) |
| Aug 16, 2023 | 19.00 | 0 | -0.91(-4.57%) | |||
| Aug 15, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 103 | +0.66(+3.43%) |
| Aug 14, 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 235 | -0.75(-3.75%) |
| Aug 10, 2023 | 20.00 | 11,606 | -0.55(-2.68%) | |||
| Aug 04, 2023 | 20.55 | 0 | +1.03(+5.28%) | |||
| Aug 03, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 333 | -0.21(-1.06%) |
| Aug 02, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 329 | -0.20(-1.00%) |
| Aug 01, 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 100 | +1.69(+9.27%) |
| Jun 29, 2023 | 18.24 | 0 | -0.66(-3.49%) | |||
| Jun 28, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 250 | +1.25(+7.08%) |
| Jun 26, 2023 | 17.65 | 0 | -1.73(-8.93%) | |||
| Jun 13, 2023 | 19.38 | 0 | +0.83(+4.47%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
