Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,508.08 +618.91 (+1.02%) CMC Crypto 200
1,277.60 -6.23 (-0.48%)
Evonik Industries AG (EVK.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 27 Jun 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 26 Jun 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 25 Jun 2024 | 18.91 | 19.10 | 18.91 | 19.03 | 19.03 | 1,500 |
| 24 Jun 2024 | 18.93 | 18.98 | 18.93 | 18.98 | 18.98 | 16 |
| 21 Jun 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 20 Jun 2024 | 19.22 | 19.35 | 19.22 | 19.34 | 19.34 | 310 |
| 19 Jun 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 18 Jun 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 17 Jun 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 14 Jun 2024 | 18.69 | 18.69 | 18.27 | 18.27 | 18.27 | 15 |
| 13 Jun 2024 | 18.92 | 18.92 | 18.71 | 18.71 | 18.71 | 250 |
| 12 Jun 2024 | 18.77 | 18.91 | 18.77 | 18.88 | 18.88 | 455 |
| 11 Jun 2024 | 18.47 | 18.69 | 18.47 | 18.69 | 18.69 | 250 |
| 10 Jun 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 07 Jun 2024 | 18.60 | 18.60 | 18.54 | 18.54 | 18.54 | 100 |
| 06 Jun 2024 | 18.68 | 18.68 | 18.61 | 18.61 | 18.61 | 300 |
| 05 Jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Jun 2024 | 1.17 Dividend | |||||
| 04 Jun 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 18.75 | - |
| 03 Jun 2024 | 20.36 | 20.36 | 20.03 | 20.03 | 18.85 | 120 |
| 31 May 2024 | 20.20 | 20.20 | 20.13 | 20.17 | 18.99 | 1,500 |
| 30 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 18.83 | - |
| 29 May 2024 | 20.17 | 20.17 | 20.10 | 20.10 | 18.92 | 100 |
| 28 May 2024 | 20.36 | 20.37 | 20.23 | 20.23 | 19.04 | 187 |
| 27 May 2024 | 20.30 | 20.30 | 20.24 | 20.24 | 19.05 | 675 |
| 24 May 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 18.83 | - |
| 23 May 2024 | 20.12 | 20.17 | 20.12 | 20.17 | 18.99 | 75 |
| 22 May 2024 | 20.25 | 20.25 | 20.07 | 20.09 | 18.91 | 1,695 |
| 21 May 2024 | 20.19 | 20.22 | 20.19 | 20.22 | 19.03 | 250 |
| 20 May 2024 | 20.26 | 20.26 | 20.24 | 20.24 | 19.05 | 150 |
| 17 May 2024 | 20.20 | 20.22 | 20.17 | 20.18 | 18.99 | 550 |
| 16 May 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 18.97 | - |
| 15 May 2024 | 20.66 | 20.83 | 20.00 | 20.00 | 18.83 | 125 |
| 14 May 2024 | 20.56 | 20.72 | 20.56 | 20.72 | 19.50 | 200 |
| 13 May 2024 | 20.31 | 20.65 | 20.31 | 20.65 | 19.44 | 50 |
| 10 May 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.22 | - |
| 09 May 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.21 | - |
| 08 May 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.14 | - |
| 07 May 2024 | 19.95 | 20.37 | 19.95 | 20.37 | 19.17 | 235 |
| 06 May 2024 | 19.81 | 20.04 | 19.81 | 20.04 | 18.86 | 280 |
| 03 May 2024 | 19.63 | 19.92 | 19.63 | 19.92 | 18.75 | 1,808 |
| 02 May 2024 | 19.50 | 19.69 | 19.50 | 19.69 | 18.54 | 60 |
| 30 Apr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.17 | - |
| 29 Apr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.08 | 115 |
| 26 Apr 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 17.98 | - |
| 25 Apr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 17.94 | - |
| 24 Apr 2024 | 19.17 | 19.17 | 19.11 | 19.11 | 17.99 | 300 |
| 23 Apr 2024 | 19.53 | 19.53 | 19.23 | 19.23 | 18.10 | 208 |
| 22 Apr 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.22 | - |
| 19 Apr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 17.91 | - |
| 18 Apr 2024 | 19.35 | 19.35 | 19.28 | 19.28 | 18.15 | 850 |
| 17 Apr 2024 | 19.09 | 19.34 | 19.09 | 19.34 | 18.21 | 20 |
| 16 Apr 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.69 | - |
| 15 Apr 2024 | 18.84 | 18.95 | 18.84 | 18.95 | 17.84 | 100 |
| 12 Apr 2024 | 19.00 | 19.09 | 19.00 | 19.09 | 17.97 | 175 |
| 11 Apr 2024 | 19.15 | 19.15 | 19.08 | 19.08 | 17.95 | 30 |
| 10 Apr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.17 | - |
| 09 Apr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.08 | - |
| 08 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.26 | 100 |
| 05 Apr 2024 | 18.80 | 19.03 | 18.80 | 19.03 | 17.92 | 675 |
| 04 Apr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.85 | - |
| 03 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 17.26 | - |
| 02 Apr 2024 | 18.50 | 18.53 | 18.44 | 18.44 | 17.36 | 1,067 |
| 28 Mar 2024 | 18.38 | 18.38 | 18.26 | 18.26 | 17.19 | 185 |
| 27 Mar 2024 | 18.10 | 18.24 | 18.10 | 18.24 | 17.16 | 1,150 |
| 26 Mar 2024 | 18.10 | 18.10 | 18.07 | 18.07 | 17.00 | 150 |
| 25 Mar 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 16.84 | 200 |
| 22 Mar 2024 | 17.75 | 17.95 | 17.75 | 17.95 | 16.90 | 1,001 |
| 21 Mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 16.56 | - |
| 20 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 16.40 | - |
| 19 Mar 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 16.14 | 500 |
| 18 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.11 | - |
| 15 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 15.96 | - |
| 14 Mar 2024 | 17.08 | 17.08 | 16.97 | 17.02 | 16.02 | 600 |
| 13 Mar 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.17 | - |
| 12 Mar 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.15 | 140 |
| 11 Mar 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.11 | 100 |
| 08 Mar 2024 | 17.12 | 17.12 | 17.07 | 17.07 | 16.06 | 200 |
| 07 Mar 2024 | 17.00 | 17.08 | 17.00 | 17.08 | 16.08 | 300 |
| 06 Mar 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 16.31 | 200 |
| 05 Mar 2024 | 17.14 | 17.14 | 17.10 | 17.10 | 16.10 | 1,500 |
| 04 Mar 2024 | 17.33 | 17.94 | 17.33 | 17.43 | 16.41 | 4,100 |
| 01 Mar 2024 | 17.07 | 17.19 | 17.07 | 17.17 | 16.17 | 510 |
| 29 Feb 2024 | 17.00 | 17.00 | 16.88 | 16.88 | 15.88 | 2,175 |
| 28 Feb 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 16.01 | 25 |
| 27 Feb 2024 | 17.00 | 17.19 | 17.00 | 17.19 | 16.18 | 450 |
| 26 Feb 2024 | 17.31 | 17.31 | 17.00 | 17.00 | 16.00 | 420 |
| 23 Feb 2024 | 17.31 | 17.31 | 17.27 | 17.27 | 16.26 | 49 |
| 22 Feb 2024 | 17.45 | 17.45 | 17.43 | 17.43 | 16.41 | 850 |
| 21 Feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 16.27 | - |
| 20 Feb 2024 | 17.06 | 17.07 | 17.06 | 17.07 | 16.06 | 30 |
| 19 Feb 2024 | 17.24 | 17.32 | 17.24 | 17.32 | 16.30 | 3,000 |
| 16 Feb 2024 | 17.20 | 17.46 | 17.20 | 17.27 | 16.26 | 2,403 |
| 15 Feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 16.17 | - |
| 14 Feb 2024 | 17.13 | 17.24 | 17.13 | 17.16 | 16.15 | 803 |
| 13 Feb 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.15 | - |
| 12 Feb 2024 | 16.91 | 17.33 | 16.91 | 17.33 | 16.32 | 238 |
| 09 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 16.28 | - |
| 08 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 16.50 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.