Evonik Industries AG Historical Data - 1EVK

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.91	4.81481481481	18.9	19.81	18.9	0	0	DE
4	-0.24	-1.1970074813	20.05	20.05	17.4	4	18.60454545	DE
12	1.015	5.40037243948	18.795	22.07	17.4	367	19.79060837	DE
26	-0.74	-3.60097323601	20.55	22.07	16.44	421	19.57558176	DE
52	-0.46	-2.26936359151	20.27	22.07	16.44	372	19.45261143	DE
156	-5.26	-20.981252493	25.07	25.43	15.94	319	19.2396269	DE
260	1.41	7.66304347826	18.4	30.85	15.94	190	22.12568677	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1745855700	19.81	0.42	2.17	19.81	19.81	19.81	100
1745596500	19.39	0.08	0.41	19.39	19.39	19.39	0
1745510100	19.31	-0.09	-0.46	19.31	19.31	19.31	0
1745423700	19.4	0.5	2.65	19.4	19.4	19.4	0
1745337300	18.9	0.21	1.12	18.9	18.9	18.9	0
1744905300	18.69	0.07	0.38	18.69	18.69	18.69	0
1744818900	18.62	-0.15	-0.80	18.62	18.62	18.62	0
1744732500	18.77	0.24	1.30	18.77	18.77	18.77	0
1744646100	18.53	1.13	6.49	18.53	18.53	18.53	0
1744386900	17.4	0	0.00	17.4	17.4	17.4	0
1744300500	17.4	0	0.00	17.4	17.4	17.4	0
1744214100	17.4	0	0.00	17.4	17.4	17.4	0
1744127700	17.4	0	0.00	17.4	17.4	17.4	0
1744041300	17.4	-2.65	-13.22	17.4	17.4	17.4	24
1743782100	20.05	0	0.00	20.05	20.05	20.05	0
1743695700	20.05	0	0.00	20.05	20.05	20.05	0
1743609300	20.05	0	0.00	20.05	20.05	20.05	0
1743522900	20.05	-0.84	-4.02	20.05	20.05	20.05	20
1743440100	20.89	0	0.00	20.89	20.89	20.89	0
1743180900	20.89	0	0.00	20.89	20.89	20.89	0
1743094500	20.89	0	0.00	20.89	20.89	20.89	0
1743008100	20.89	0	0.00	20.89	20.89	20.89	0
1742921700	20.89	-0.78	-3.60	20.89	20.89	20.89	120
1742835300	21.67	0	0.00	21.67	21.67	21.67	0
1742576100	21.67	0	0.00	21.67	21.67	21.67	0
1742489700	21.67	0	0.00	21.67	21.67	21.67	0
1742403300	21.67	0	0.00	21.67	21.67	21.67	0
1742316900	21.67	0	0.00	21.67	21.67	21.67	0
1742230500	21.67	0	0.00	21.67	21.67	21.67	0
1741971300	21.67	0.2	0.93	21.26	21.82	21.26	433
1741884900	21.47	0	0.00	21.47	21.47	21.47	0
1741798500	21.47	-0.3	-1.38	21.47	21.47	21.47	70
1741712100	21.77	0	0.00	21.77	21.77	21.77	0
1741625700	21.77	0.12	0.55	21.77	21.77	21.77	50
1741366500	21.65	-0.42	-1.90	21.43	21.65	21.43	287
1741280100	22.07	1.47	7.14	21.59	22.07	21.59	143
1741193700	20.6	1.75	9.28	20.28	20.6	20.28	446
1741107300	18.85	-0.35	-1.82	18.85	18.85	18.85	72
1741020900	19.2	0	0.00	19.2	19.2	19.2	0
1740761700	19.2	0	0.00	19.2	19.2	19.2	0
1740675300	19.2	-0.37	-1.87	19.2	19.2	19.2	1500
1740588900	19.565	0.34	1.74	19.565	19.565	19.565	5000
1740502500	19.23	0	0.00	19.23	19.23	19.23	0
1740416100	19.23	-0.44	-2.21	19.23	19.23	19.23	200
1740156900	19.665	0	0.00	19.665	19.665	19.665	0
1740070500	19.665	0	0.00	19.665	19.665	19.665	0
1739984100	19.665	0	0.00	19.665	19.665	19.665	0
1739897700	19.665	0	0.00	19.665	19.665	19.665	0
1739811300	19.665	0	0.00	19.665	19.665	19.665	0
1739552100	19.665	0.06	0.33	19.665	19.665	19.665	700
1739465700	19.6	0.34	1.74	19.53	19.6	19.53	71
1739379300	19.265	0.47	2.50	19.265	19.265	19.265	1
1739292900	18.795	0	0.00	18.795	18.795	18.795	0
1739206500	18.795	0	0.00	18.795	18.795	18.795	0
1738947300	18.795	0	0.00	18.795	18.795	18.795	0
1738860900	18.795	1.43	8.20	18.795	18.795	18.795	35
1738738800	17.37	0	0.00	17.37	17.37	17.37	0
1738652400	17.37	0	0.00	17.37	17.37	17.37	0
1738566000	17.37	0	0.00	17.37	17.37	17.37	0
1738306800	17.37	0	0.00	17.37	17.37	17.37	0
1738220400	17.37	0	0.00	17.37	17.37	17.37	0
1738134000	17.37	0	0.00	17.37	17.37	17.37	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Evonik Industries AG (1EVK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Evonik Industries AG (1EVK) Historical

Evonik Industries AG (1EVK)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free