Evonik Industries AG (PK) (EVKIF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.35 | 19.35 | 19.35 | 250 | 19.35 | CS |
| 4 | -2.21 | -10.2504638219 | 21.56 | 21.56 | 19.14 | 222 | 20.38730844 | CS |
| 12 | -0.3225 | -1.6393442623 | 19.6725 | 22.3 | 19.14 | 688 | 20.28574051 | CS |
| 26 | -0.822 | -4.0749553837 | 20.172 | 22.3 | 18.1675 | 443 | 19.91340313 | CS |
| 52 | 1.7 | 9.63172804533 | 17.65 | 22.3 | 16.9 | 492 | 19.54120387 | CS |
| 156 | -14.65 | -43.0882352941 | 34 | 36 | 16.69 | 1791 | 27.07365054 | CS |
| 260 | -9.15 | -32.1052631579 | 28.5 | 38.05 | 16.69 | 1720 | 29.42183279 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005340 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1718918940 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1718746140 | 19.35 | 0.21 | 1.10 | 19.35 | 19.35 | 19.35 | 250 |
| 1718659740 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1718400540 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1718314140 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1718227740 | 19.14 | 0 | 0.00 | 19.14 | 19.14 | 19.14 | 0 |
| 1718141340 | 19.14 | -0.73 | -3.65 | 19.14 | 19.14 | 19.14 | 100 |
| 1718054880 | 19.865 | -0.64 | -3.10 | 19.865 | 19.865 | 19.865 | 514 |
| 1717795800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1717709400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 40 |
| 1717622460 | 20.5 | -1 | -4.65 | 20.5 | 20.5 | 20.5 | 101 |
| 1717536540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1717450140 | 21.5 | -0.06 | -0.28 | 21.5 | 21.5 | 21.5 | 100 |
| 1717190940 | 21.56 | -0.74 | -3.32 | 21.56 | 21.56 | 21.56 | 448 |
| 1717104000 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1717017600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716931200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716585600 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716499200 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716412800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716326400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1716240000 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1715980800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1715894400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1715808000 | 22.3 | 0.8 | 3.72 | 22.1 | 22.3 | 22.1 | 1113 |
| 1715722140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715635740 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715376540 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715290140 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715203740 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715117340 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1715030940 | 21.5 | 1.83 | 9.29 | 21.5 | 21.5 | 21.5 | 100 |
| 1714771800 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714685400 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714599000 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714512600 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714426020 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714166820 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1714080420 | 19.6725 | 0 | 0.00 | 19.6725 | 19.6725 | 19.6725 | 0 |
| 1713994020 | 19.6725 | 0.22 | 1.14 | 19.6725 | 19.6725 | 19.6725 | 4111 |
| 1713907200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713820800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713561600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713475200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713388800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713302400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1713216000 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712956800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712870400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712784000 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712697600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712611200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712352000 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712265600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712179200 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712092800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1712006400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1711660800 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1711574400 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1711488000 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1711401600 | 19.45 | 1.28 | 7.06 | 19.45 | 19.45 | 19.45 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
