Evonik Industries AG (EVK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.210001 | 1.11851404093 | 18.774999 | 19.415 | 18.18 | 65805 | 18.78837478 | DE |
| 4 | -1.115 | -5.54726368159 | 20.1 | 20.55 | 18.18 | 86889 | 19.32954027 | DE |
| 12 | 0.495001 | 2.67712832218 | 18.489999 | 20.95 | 18.18 | 78637 | 19.57131386 | DE |
| 26 | 0.72 | 3.9419655078 | 18.265 | 20.95 | 16.649999 | 57839 | 18.76021576 | DE |
| 52 | 2.165 | 12.8715814507 | 16.82 | 20.95 | 15.8 | 181583 | 17.9250937 | DE |
| 156 | -9.055 | -32.2931526391 | 28.04 | 29.93 | 15.8 | 594873 | 22.37855963 | DE |
| 260 | -6.295 | -24.9011075949 | 25.28 | 31 | 15.13 | 727660 | 23.4639126 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 19.065 | -0.19 | -0.99 | 19.27 | 19.41 | 18.835 | 35470 |
| 1718915160 | 19.255 | 0.15 | 0.79 | 19.215 | 19.415 | 19.125 | 56321 |
| 1718828820 | 19.105 | 0.2 | 1.03 | 18.945 | 19.2 | 18.945 | 92292 |
| 1718742360 | 18.91 | 0.39 | 2.08 | 18.895 | 18.95 | 18.725 | 61629 |
| 1718656020 | 18.524999 | 0.32 | 1.79 | 18.375 | 18.64 | 18.23 | 21198 |
| 1718396820 | 18.2 | -0.45 | -2.39 | 18.774999 | 18.774999 | 18.18 | 97583 |
| 1718310420 | 18.645 | -0.31 | -1.64 | 19.015 | 19.04 | 18.64 | 66698 |
| 1718224020 | 18.954999 | 0.11 | 0.58 | 18.845 | 19.095 | 18.77 | 54930 |
| 1718137620 | 18.845 | 0.35 | 1.89 | 18.489999 | 18.845 | 18.36 | 62872 |
| 1718051220 | 18.495 | 0.01 | 0.05 | 18.454999 | 18.5 | 18.274999 | 55032 |
| 1717792020 | 18.485 | -0.21 | -1.10 | 18.535 | 18.7 | 18.3 | 92975 |
| 1717705620 | 18.69 | -0.1 | -0.53 | 18.845 | 18.875 | 18.505 | 83891 |
| 1717619220 | 18.79 | -1.05 | -5.27 | 18.68 | 18.895 | 18.585 | 235373 |
| 1717532820 | 19.835 | -0.12 | -0.60 | 19.96 | 20.1 | 19.645 | 125948 |
| 1717446420 | 19.954999 | -0.25 | -1.21 | 20.36 | 20.47 | 19.89 | 188613 |
| 1717187220 | 20.2 | -0.04 | -0.20 | 20.239999 | 20.3 | 20 | 87236 |
| 1717100820 | 20.239999 | 0.05 | 0.25 | 20.01 | 20.239999 | 19.92 | 45633 |
| 1717014420 | 20.19 | -0.03 | -0.15 | 20.29 | 20.55 | 19.895 | 154685 |
| 1716928020 | 20.22 | -0.14 | -0.69 | 20.43 | 20.46 | 20.17 | 45460 |
| 1716841560 | 20.36 | 0.12 | 0.59 | 20.3 | 20.48 | 20.18 | 62844 |
| 1716582420 | 20.239999 | 0.2 | 1.00 | 20.1 | 20.34 | 20.01 | 46560 |
| 1716496020 | 20.04 | -0.11 | -0.55 | 20.23 | 20.26 | 20.03 | 49856 |
| 1716409620 | 20.149999 | -0.2 | -0.98 | 20.329999 | 20.329999 | 20 | 68655 |
| 1716323160 | 20.35 | 0.22 | 1.09 | 20.2 | 20.35 | 20.1 | 57235 |
| 1716236760 | 20.13 | -0.27 | -1.32 | 20.5 | 20.5 | 20.13 | 51493 |
| 1715977620 | 20.399999 | 0.12 | 0.59 | 20.29 | 20.559999 | 20.1 | 101203 |
| 1715891220 | 20.28 | 0.1 | 0.50 | 20.25 | 20.5 | 19.71 | 168158 |
| 1715804820 | 20.18 | -0.54 | -2.61 | 20.71 | 20.95 | 19.6 | 216668 |
| 1715718420 | 20.72 | 0.06 | 0.29 | 20.7 | 20.84 | 20.62 | 117121 |
| 1715631960 | 20.66 | 0.33 | 1.62 | 20.329999 | 20.7 | 20.309999 | 87799 |
| 1715372820 | 20.329999 | -0.07 | -0.34 | 20.42 | 20.57 | 20.239999 | 53925 |
| 1715286420 | 20.399999 | 0.01 | 0.05 | 20.37 | 20.59 | 20.36 | 22717 |
| 1715200020 | 20.39 | 0.02 | 0.10 | 20.329999 | 20.75 | 20.28 | 121079 |
| 1715113620 | 20.37 | 0.31 | 1.55 | 20.05 | 20.37 | 19.92 | 102231 |
| 1715027220 | 20.059999 | 0.26 | 1.34 | 19.899999 | 20.059999 | 19.805 | 75252 |
| 1714768020 | 19.795 | 0.25 | 1.28 | 19.63 | 19.98 | 19.63 | 136008 |
| 1714681560 | 19.545 | 0.09 | 0.46 | 19.515 | 19.739999 | 19.395 | 85986 |
| 1714508820 | 19.454999 | 0.11 | 0.57 | 19.345 | 19.645 | 19.345 | 75220 |
| 1714422420 | 19.345 | 0.15 | 0.81 | 19.204999 | 19.375 | 19.155 | 58235 |
| 1714163220 | 19.19 | 0.11 | 0.58 | 19.145 | 19.19 | 18.88 | 45651 |
| 1714076820 | 19.079999 | -0.1 | -0.52 | 19.14 | 19.195 | 18.899999 | 45604 |
| 1713990420 | 19.18 | -0.11 | -0.57 | 19.329999 | 19.35 | 19.024999 | 23145 |
| 1713903960 | 19.29 | -0.25 | -1.28 | 19.45 | 19.535 | 19.14 | 25738 |
| 1713817560 | 19.54 | 0.19 | 0.98 | 19.355 | 19.54 | 19.149999 | 43414 |
| 1713558420 | 19.35 | 0.15 | 0.76 | 19.18 | 19.38 | 19.015 | 22524 |
| 1713472020 | 19.204999 | -0.19 | -0.98 | 19.395 | 19.44 | 19.149999 | 47248 |
| 1713385620 | 19.395 | 0.27 | 1.44 | 19.274999 | 19.415 | 19.1 | 70689 |
| 1713299220 | 19.12 | 0.22 | 1.16 | 18.89 | 19.25 | 18.649999 | 69979 |
| 1713212820 | 18.899999 | 0.14 | 0.77 | 18.85 | 19.145 | 18.8 | 34631 |
| 1712953620 | 18.755 | -0.34 | -1.78 | 19.125 | 19.149999 | 18.755 | 58755 |
| 1712867220 | 19.095 | -0.02 | -0.08 | 19.145 | 19.305 | 18.905 | 61096 |
| 1712780760 | 19.11 | -0.07 | -0.39 | 19.21 | 19.415 | 18.989999 | 60200 |
| 1712694360 | 19.184999 | -0.14 | -0.72 | 19.295 | 19.425 | 19.16 | 51850 |
| 1712607960 | 19.325 | 0.38 | 2.01 | 19.2 | 19.375 | 19.11 | 89271 |
| 1712348820 | 18.945 | 0.32 | 1.72 | 18.605 | 19.075 | 18.309999 | 35278 |
| 1712262360 | 18.625 | -0.45 | -2.33 | 19.075 | 19.274999 | 18.505 | 114184 |
| 1712175960 | 19.07 | 0.59 | 3.19 | 18.45 | 19.079999 | 18.399999 | 124763 |
| 1712089560 | 18.48 | 0.08 | 0.43 | 18.489999 | 18.579999 | 18.325 | 71694 |
| 1711661160 | 18.399999 | -0.04 | -0.22 | 18.399999 | 18.495 | 18.255 | 37293 |
| 1711574820 | 18.44 | 0.36 | 1.96 | 18.145 | 18.489999 | 18.059999 | 68591 |
| 1711488360 | 18.085 | 0.02 | 0.08 | 18.145 | 18.25 | 17.925 | 34076 |
| 1711401960 | 18.07 | 0.16 | 0.92 | 17.995 | 18.235 | 17.845 | 68829 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
