TipRanks
Go Ultimate55% OFF

Evonik (1EVK) Historical Prices

IT:1EVK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202620.9421.2220.1020.9420.94-0.57%00.00
Oct 29, 202621.0621.3420.7821.0621.06-0.47%00.00
Oct 28, 202621.1621.3820.3221.1621.16-0.38%00.00
Oct 27, 202621.2021.2021.2021.2421.24-0.09%30.01
Oct 26, 202621.2621.5421.0021.2621.26-0.37%00.00
Oct 23, 202621.8022.0021.0621.3421.34+2.60%6,53519.23
Oct 22, 202620.7620.8820.7620.8020.80-0.95%3421.02
Oct 21, 202621.0021.3619.6221.0021.00+1.16%00.00
Oct 20, 202620.7621.7420.6420.7620.76-2.63%00.00
Oct 19, 202621.3221.7220.9621.3221.32-1.20%00.00
Oct 16, 202621.5822.4421.2621.5821.58+1.31%00.00
Oct 15, 202621.3021.5020.8021.3021.30-0.65%00.00
Oct 14, 202621.4421.4421.2821.4421.44+0.00%00.00
Oct 13, 202621.4421.4421.2821.4421.44+0.00%00.00
Oct 12, 202621.4421.4421.2821.4421.44+0.00%00.00
Oct 09, 202621.4421.4421.2821.4421.44+2.29%6812.08
Oct 08, 202621.0421.0421.0420.9620.96+0.87%370.11
Oct 07, 202620.7820.8020.8020.7820.78+0.00%00.00
Oct 06, 202620.8020.8020.8020.7820.78+1.17%8,58344.98
Oct 05, 202620.7220.9820.7020.5420.54-0.10%4,31335.25
Oct 02, 202620.5624.0020.2220.5620.56+0.29%00.00
Oct 01, 202620.5020.5020.5020.5020.50+0.99%500.41
Sep 30, 202620.2620.2620.2620.3020.30+2.01%340.28
Sep 29, 202619.9020.3019.5619.9019.90+0.30%00.00
Sep 28, 202619.0920.0219.0919.8419.84+2.01%5,100121.98
Sep 25, 202618.4619.9118.4619.4519.45+6.99%1,15949.50
Sep 24, 202618.1821.1017.7918.1818.18+0.28%00.00
Sep 23, 202618.1318.8517.9318.1318.13+1.57%00.00
Sep 22, 202617.3217.3217.3217.8517.85+3.12%251.06
Sep 21, 202617.3121.2017.0517.3117.31+0.00%00.00
Sep 18, 202617.3117.5617.0717.3117.31-1.25%00.00
Sep 17, 202617.5321.1017.2917.5317.53-0.40%00.00
Sep 16, 202617.6021.2017.2917.6017.60+0.86%00.00
Sep 15, 202617.4517.4517.4517.4517.45-2.35%00.00
Sep 14, 202617.8717.8717.8717.8717.87+0.51%00.00
Sep 11, 202617.7821.2010.0017.7817.78-1.93%00.00
Sep 10, 202618.1321.2010.0018.1318.13+0.17%00.00
Sep 09, 202618.1021.2010.0018.1018.10-0.93%00.00
Sep 08, 202618.2918.2918.2918.2718.27-0.16%20.05
Sep 07, 202618.3027.0010.0018.3018.30-1.29%00.00
Sep 04, 202618.5428.0010.0018.5418.54-0.80%00.00
Sep 03, 202618.6918.9010.0018.6918.69-1.58%00.00
Sep 02, 202618.9921.2010.0018.9918.99+0.96%00.00
Sep 01, 202618.7018.7018.7018.8118.81-0.84%50.12
Aug 31, 202618.9721.2010.0018.9718.97+1.01%00.00
Aug 28, 202618.7821.2010.0018.7818.78+1.79%00.00
Aug 27, 202618.4521.2010.0018.4518.45-0.27%00.00
Aug 26, 202618.5021.0010.0018.5018.50-0.59%00.00
Aug 25, 202618.6121.4010.0018.6118.61-0.59%00.00
Aug 24, 202619.3619.3618.4318.7218.72+1.52%200.44