Evonik Industries AG (PK) (EVKIY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 6.6976744186 | 10.75 | 11.47 | 10.75 | 17640 | 10.96448647 | DR |
| 4 | 1.245 | 12.1760391198 | 10.225 | 11.47 | 9.74 | 7650 | 10.68861966 | DR |
| 12 | 1.824 | 18.9093924943 | 9.646 | 11.47 | 9.646 | 4343 | 10.63706711 | DR |
| 26 | 1.743 | 17.9191939961 | 9.727 | 12.7 | 9.2 | 3562 | 10.4305262 | DR |
| 52 | 1.81 | 18.7370600414 | 9.66 | 12.7 | 8.37 | 3403 | 10.07047202 | DR |
| 156 | -5.53 | -32.5294117647 | 17 | 17 | 8.37 | 3004 | 10.15617379 | DR |
| 260 | -3.03 | -20.8965517241 | 14.5 | 18.5 | 8.37 | 2681 | 10.39162875 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725053340 | 11.47 | 0.54 | 4.94 | 11.46 | 11.47 | 11.46 | 3705 |
| 1724966400 | 10.93 | -0.06 | -0.55 | 10.93 | 10.93 | 10.93 | 2078 |
| 1724880360 | 10.99 | 0.06 | 0.55 | 10.99 | 10.99 | 10.99 | 42922 |
| 1724794140 | 10.93 | 0 | 0.00 | 10.93 | 10.93 | 10.93 | 0 |
| 1724707740 | 10.93 | 0.16 | 1.49 | 10.93 | 10.93 | 10.93 | 24674 |
| 1724448480 | 10.77 | 0.09 | 0.89 | 10.75 | 10.81 | 10.75 | 887 |
| 1724362140 | 10.675 | -0.13 | -1.16 | 10.675 | 10.675 | 10.675 | 420 |
| 1724275200 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1724188800 | 10.8 | 0.01 | 0.09 | 10.59 | 10.8 | 10.59 | 8083 |
| 1724102880 | 10.79 | 0.44 | 4.25 | 10.79 | 10.79 | 10.79 | 7848 |
| 1723843740 | 10.35 | 0.16 | 1.57 | 10.35 | 10.35 | 10.35 | 100 |
| 1723756860 | 10.19 | 0.05 | 0.49 | 10.46 | 10.46 | 10.19 | 10495 |
| 1723670820 | 10.14 | -0.02 | -0.23 | 10.14 | 10.14 | 10.14 | 2003 |
| 1723584360 | 10.1636 | 0.42 | 4.35 | 9.91 | 10.45 | 9.91 | 13727 |
| 1723497900 | 9.74 | -0.13 | -1.32 | 9.74 | 9.74 | 9.74 | 755 |
| 1723238400 | 9.8699999 | 0.06 | 0.61 | 9.965 | 9.965 | 9.8699999 | 656 |
| 1723152600 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1723066200 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 0 |
| 1722979800 | 9.81 | 0 | 0.00 | 10.11 | 10.11 | 9.81 | 5572 |
| 1722893340 | 9.81 | -0.44 | -4.29 | 9.81 | 9.81 | 9.81 | 1094 |
| 1722634140 | 10.25 | 0.36 | 3.64 | 10.225 | 10.25 | 10.225 | 1078 |
| 1722547620 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1722461220 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1722374820 | 9.89 | -0.95 | -8.76 | 9.89 | 9.89 | 9.89 | 1588 |
| 1722288180 | 10.84 | 0.69 | 6.80 | 10.84 | 10.84 | 10.84 | 228 |
| 1722029100 | 10.15 | -0.28 | -2.64 | 10.455 | 10.455 | 10.15 | 1483 |
| 1721942880 | 10.425 | 0 | 0.00 | 10.425 | 10.425 | 10.425 | 0 |
| 1721856480 | 10.425 | -0.08 | -0.71 | 10.425 | 10.425 | 10.425 | 127 |
| 1721769720 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721683320 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721424120 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721337720 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1721251320 | 10.5 | 0.02 | 0.19 | 10.5 | 10.5 | 10.5 | 166 |
| 1721164800 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1721078400 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.48 | 0 |
| 1720819200 | 10.48 | 0.01 | 0.05 | 10.48 | 10.48 | 10.48 | 1000 |
| 1720733340 | 10.475 | 0 | 0.00 | 10.475 | 10.475 | 10.475 | 0 |
| 1720646940 | 10.475 | 0 | 0.00 | 10.475 | 10.475 | 10.475 | 0 |
| 1720560540 | 10.475 | -0.36 | -3.28 | 10.475 | 10.475 | 10.475 | 302 |
| 1720473780 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1720214580 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1720041780 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1719955380 | 10.83 | 0 | 0.00 | 10.83 | 10.83 | 10.83 | 0 |
| 1719868980 | 10.83 | 0.68 | 6.70 | 10.83 | 10.83 | 10.83 | 205 |
| 1719609600 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10.15 | 0 |
| 1719523200 | 10.15 | -0.04 | -0.34 | 10.15 | 10.15 | 10.15 | 990 |
| 1719437280 | 10.185 | 0 | 0.00 | 10.185 | 10.185 | 10.185 | 0 |
| 1719350880 | 10.185 | 0.22 | 2.16 | 10.185 | 10.185 | 10.185 | 150 |
| 1719264300 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1719005100 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718918700 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718745900 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718659500 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 0 |
| 1718400300 | 9.97 | 0 | 0.00 | 9.97 | 9.97 | 9.97 | 1012 |
| 1718314140 | 9.97 | -0.63 | -5.94 | 10.07 | 10.07 | 9.97 | 1633 |
| 1718227380 | 10.6 | 0.64 | 6.43 | 10.535 | 10.635 | 10.535 | 1189 |
| 1718141280 | 9.96 | 0 | 0.00 | 9.96 | 9.96 | 9.96 | 0 |
| 1718054880 | 9.96 | 0.31 | 3.26 | 9.96 | 9.96 | 9.96 | 898 |
| 1717795800 | 9.646 | -1.24 | -11.39 | 9.646 | 9.646 | 9.646 | 1276 |
| 1717709400 | 10.885509 | -0.63 | -5.51 | 10.885509 | 10.885509 | 10.885509 | 34 |
| 1717622460 | 11.52 | 0.49 | 4.44 | 11.03 | 11.52 | 11.03 | 3537 |
| 1717536360 | 11.0306 | -1.67 | -13.14 | 11.09 | 11.09 | 11.0306 | 3042 |
| 1717450140 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1717190940 | 12.7 | 1.46 | 12.99 | 12 | 12.7 | 12 | 519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
