Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Evonik (EVK) Historical Prices

DE:EVK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202621.0021.2620.6821.0421.04+0.10%2,054,6961.59
Oct 29, 202621.1821.4021.0221.0221.02-1.13%909,4610.70
Oct 28, 202621.2021.3420.9021.2621.26-0.28%766,0750.58
Oct 27, 202621.2821.4421.1021.3221.32+0.09%596,3320.45
Oct 26, 202621.3021.3221.0021.3021.30+0.19%759,6850.57
Oct 23, 202620.6621.7820.6621.2621.26+2.71%2,801,8602.13
Oct 22, 202620.8020.9020.0220.7020.70-0.96%1,726,5261.33
Oct 21, 202620.9221.1620.9020.9020.90-0.19%520,9920.40
Oct 20, 202621.2621.3020.8620.9420.94-1.87%831,0470.63
Oct 19, 202621.3021.4621.2421.3421.34-0.37%494,1650.37
Oct 16, 202621.2621.6021.1621.4221.42+0.47%1,236,4560.93
Oct 15, 202621.1421.3220.7221.3221.32+0.85%1,527,1841.16
Oct 14, 202621.7021.8421.1421.1421.14-1.31%1,642,3481.26
Oct 13, 202621.1821.5221.1421.4221.42+1.52%847,5580.65
Oct 12, 202621.2421.2820.9221.1021.10-1.22%600,9920.46
Oct 09, 202621.1821.6421.0621.3621.36+1.81%1,645,9911.25
Oct 08, 202620.9421.2620.8820.9820.98+0.29%1,206,3800.92
Oct 07, 202620.6021.0420.6020.9220.92+0.67%1,193,9280.91
Oct 06, 202620.8220.9220.4820.7820.78+0.39%1,287,5840.99
Oct 05, 202621.0021.0420.5820.7020.70+0.29%1,122,2460.85
Oct 02, 202620.6020.7420.4820.6420.64+0.10%1,365,6411.03
Oct 01, 202620.1620.6220.0420.6220.62+1.18%2,409,4351.86
Sep 30, 202620.0020.4219.8920.3820.38+2.72%2,180,3371.71
Sep 29, 202620.0020.3619.7419.8419.84+0.00%2,188,4791.72
Sep 28, 202619.3819.9319.0619.8419.84+2.43%2,891,4822.32
Sep 25, 202618.0520.2417.8719.3719.37+7.19%5,563,0864.75
Sep 24, 202618.2718.3218.0618.0718.07-0.33%1,156,1030.98
Sep 23, 202617.8218.2417.8118.1318.13+0.83%894,7650.75
Sep 22, 202618.0018.0717.7017.9817.98+4.29%1,869,1701.58
Sep 21, 202617.3017.6217.2417.2417.24-0.40%1,046,9690.88
Sep 18, 202617.4917.4917.2617.3117.31-1.37%2,373,1112.04
Sep 17, 202617.4017.5817.2917.5517.55-0.11%1,080,2780.93
Sep 16, 202617.4217.6417.4217.5717.57+0.75%1,071,7520.90
Sep 15, 202617.6017.6617.3217.4417.44-2.90%2,093,9401.77
Sep 14, 202617.8818.1717.8617.9617.96+0.56%751,3460.63
Sep 11, 202618.1318.1817.8117.8617.86-1.49%1,276,8791.07
Sep 10, 202618.2718.3218.0118.1318.13-0.28%1,341,4591.13
Sep 09, 202618.4818.6418.1818.1818.18-1.03%1,194,3151.01
Sep 08, 202618.2718.4218.1618.3718.37+0.49%1,001,3330.84
Sep 07, 202618.5418.5418.2818.2818.28-1.72%780,5890.65
Sep 04, 202618.5718.7018.4918.6018.60-0.96%1,116,0990.90
Sep 03, 202618.8819.0318.7618.7818.78-1.05%1,017,6140.82
Sep 02, 202618.8019.1718.7718.9818.98+0.85%1,136,3440.92
Sep 01, 202618.9919.2118.6718.8218.82-1.00%1,422,9991.15
Aug 31, 202618.8919.0818.8819.0119.01+1.17%1,274,0441.03
Aug 28, 202618.5718.8618.5618.7918.79+1.46%938,4330.75
Aug 27, 202618.4818.5218.1918.5218.52-0.16%1,388,4441.12
Aug 26, 202618.6618.6918.4218.5518.55-0.64%774,2790.61
Aug 25, 202618.8118.8218.4118.6718.67-0.69%999,4130.79
Aug 24, 202618.4918.8818.4418.8018.80+2.29%1,330,7101.05