Evonik Industries AG (EVK.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 18.04 | 18.22 | 17.94 | 18.01 | -0.22% | 1,149,986 |
| 2026-08-06 | 17.68 | 18.17 | 17.67 | 18.05 | +2.32% | 978,670 |
| 2026-08-05 | 17.94 | 18.04 | 17.47 | 17.64 | -1.29% | 1,008,088 |
| 2026-08-04 | 17.70 | 18.15 | 17.59 | 17.87 | +1.59% | 1,793,220 |
| 2026-08-03 | 17.38 | 17.79 | 17.37 | 17.59 | +0.29% | 1,266,961 |
| 2026-07-31 | 17.55 | 17.74 | 17.47 | 17.54 | -0.06% | 1,462,820 |
| 2026-07-30 | 17.58 | 17.89 | 17.50 | 17.55 | +0.06% | 1,658,423 |
| 2026-07-29 | 17.06 | 17.54 | 17.05 | 17.54 | +3.18% | 1,237,924 |
| 2026-07-28 | 17.05 | 17.18 | 16.84 | 17.00 | -0.23% | 1,362,916 |
| 2026-07-27 | 17.03 | 17.08 | 16.83 | 17.04 | -0.35% | 973,100 |
| 2026-07-24 | 16.99 | 17.10 | 16.85 | 17.10 | +0.47% | 1,062,507 |
| 2026-07-23 | 16.67 | 17.16 | 16.60 | 17.02 | +2.04% | 1,689,999 |
| 2026-07-22 | 16.58 | 17.01 | 16.51 | 16.68 | +0.54% | 1,122,536 |
| 2026-07-21 | 16.77 | 16.77 | 16.42 | 16.59 | -0.60% | 927,718 |
| 2026-07-20 | 16.90 | 16.93 | 16.60 | 16.69 | -1.53% | 861,883 |
| 2026-07-17 | 16.93 | 16.96 | 16.73 | 16.95 | -0.12% | 914,513 |
| 2026-07-16 | 16.87 | 16.97 | 16.74 | 16.97 | +1.01% | 1,022,479 |
| 2026-07-15 | 17.05 | 17.05 | 16.49 | 16.80 | -1.58% | 1,204,237 |
| 2026-07-14 | 16.86 | 17.25 | 16.83 | 17.07 | +2.52% | 1,586,883 |
| 2026-07-13 | 16.35 | 16.66 | 16.32 | 16.65 | +1.90% | 1,259,603 |
| 2026-07-10 | 16.33 | 16.49 | 16.32 | 16.34 | -0.31% | 783,872 |
| 2026-07-09 | 16.46 | 16.46 | 16.27 | 16.39 | -0.06% | 1,024,477 |
| 2026-07-08 | 16.17 | 16.60 | 16.14 | 16.40 | +1.23% | 2,117,797 |
| 2026-07-07 | 16.08 | 16.31 | 16.02 | 16.20 | +1.63% | 1,190,288 |
| 2026-07-06 | 15.97 | 16.12 | 15.90 | 15.94 | -0.44% | 816,197 |
| 2026-07-03 | 16.04 | 16.09 | 15.90 | 16.01 | -0.44% | 859,329 |
| 2026-07-02 | 15.49 | 16.08 | 15.49 | 16.08 | +2.62% | 2,165,934 |
| 2026-07-01 | 15.95 | 15.99 | 15.48 | 15.67 | -1.32% | 1,098,272 |
| 2026-06-30 | 15.78 | 15.90 | 15.63 | 15.88 | +1.28% | 962,945 |
| 2026-06-29 | 16.01 | 16.08 | 15.68 | 15.68 | -2.00% | 1,470,938 |
| 2026-06-26 | 15.95 | 16.45 | 15.80 | 16.00 | +0.44% | 1,978,418 |
| 2026-06-25 | 16.09 | 16.09 | 15.86 | 15.93 | -0.99% | 1,257,083 |
| 2026-06-24 | 15.92 | 16.26 | 15.88 | 16.09 | +1.07% | 1,126,460 |
| 2026-06-23 | 15.91 | 15.96 | 15.64 | 15.92 | -0.69% | 1,060,547 |
| 2026-06-22 | 16.07 | 16.12 | 15.79 | 16.03 | -0.31% | 1,081,158 |
| 2026-06-19 | 15.76 | 16.20 | 15.50 | 16.08 | +5.24% | 2,763,046 |
| 2026-06-18 | 15.68 | 15.70 | 15.17 | 15.28 | -3.23% | 1,373,710 |
| 2026-06-17 | 15.51 | 15.79 | 15.40 | 15.79 | +1.15% | 1,289,049 |
| 2026-06-16 | 15.95 | 15.95 | 15.61 | 15.61 | -0.89% | 1,305,732 |
| 2026-06-15 | 15.79 | 15.95 | 15.62 | 15.75 | -0.76% | 1,179,238 |
| 2026-06-12 | 15.78 | 15.90 | 15.66 | 15.87 | +0.76% | 1,037,169 |
| 2026-06-11 | 15.51 | 15.84 | 15.43 | 15.75 | +2.27% | 1,236,643 |
| 2026-06-10 | 15.49 | 15.51 | 15.12 | 15.40 | -0.65% | 1,534,293 |
| 2026-06-09 | 15.59 | 15.59 | 15.08 | 15.50 | -1.40% | 3,451,171 |
| 2026-06-08 | 15.78 | 15.78 | 15.39 | 15.72 | -1.01% | 1,016,952 |
| 2026-06-05 | 15.74 | 16.06 | 15.73 | 15.88 | +0.70% | 1,251,235 |
| 2026-06-04 | 15.75 | 15.94 | 15.72 | 15.77 | -6.08% | 1,509,657 |
| 2026-06-03 | 16.87 | 16.95 | 16.71 | 16.79 | -0.94% | 1,103,687 |
| 2026-06-02 | 16.84 | 17.20 | 16.75 | 16.95 | +0.77% | 1,592,170 |
| 2026-06-01 | 16.97 | 17.05 | 16.74 | 16.82 | +0.06% | 1,180,807 |
| 2026-05-29 | 17.13 | 17.13 | 16.79 | 16.81 | -1.18% | 2,354,176 |
| 2026-05-28 | 17.03 | 17.15 | 16.88 | 17.01 | +0.06% | 937,015 |
| 2026-05-27 | 17.31 | 17.43 | 16.78 | 17.00 | -1.22% | 1,401,600 |
| 2026-05-26 | 17.11 | 17.33 | 17.07 | 17.21 | +0.53% | 1,277,660 |
| 2026-05-25 | 17.37 | 17.38 | 17.03 | 17.12 | -0.93% | 760,326 |
| 2026-05-22 | 17.00 | 17.44 | 16.94 | 17.28 | -0.35% | 1,281,280 |
| 2026-05-21 | 16.80 | 17.34 | 16.73 | 17.34 | +2.42% | 1,766,840 |
| 2026-05-20 | 17.65 | 17.67 | 16.93 | 16.93 | -2.42% | 1,927,948 |
| 2026-05-19 | 17.90 | 17.96 | 17.21 | 17.35 | -3.50% | 1,568,139 |
| 2026-05-18 | 17.75 | 18.12 | 17.66 | 17.98 | +0.95% | 1,610,085 |
| 2026-05-15 | 17.63 | 17.89 | 17.63 | 17.81 | +0.17% | 1,364,561 |
| 2026-05-14 | 17.99 | 18.03 | 17.67 | 17.78 | -0.39% | 921,242 |
| 2026-05-13 | 17.77 | 17.90 | 17.59 | 17.85 | +1.83% | 1,389,733 |
| 2026-05-12 | 18.00 | 18.00 | 17.38 | 17.53 | -2.23% | 1,225,505 |
| 2026-05-11 | 17.12 | 17.93 | 17.12 | 17.93 | +3.70% | 3,073,118 |
| 2026-05-08 | 17.24 | 17.64 | 17.16 | 17.29 | +1.41% | 2,492,731 |
| 2026-05-07 | 17.51 | 17.63 | 16.87 | 17.05 | -2.40% | 2,403,294 |
| 2026-05-06 | 18.10 | 18.25 | 17.43 | 17.47 | -2.89% | 2,171,449 |
| 2026-05-05 | 17.97 | 18.13 | 17.85 | 17.99 | +0.62% | 1,155,135 |
| 2026-05-04 | 17.90 | 18.16 | 17.73 | 17.88 | +1.13% | 1,220,084 |
| 2026-04-30 | 17.33 | 17.72 | 17.31 | 17.68 | +1.03% | 1,062,791 |
| 2026-04-29 | 17.68 | 18.03 | 17.50 | 17.50 | -0.96% | 957,140 |
| 2026-04-28 | 17.60 | 17.86 | 17.53 | 17.67 | +0.17% | 1,223,569 |
| 2026-04-27 | 17.43 | 17.75 | 17.42 | 17.64 | +0.80% | 1,053,152 |
| 2026-04-24 | 17.56 | 17.64 | 17.36 | 17.50 | -0.11% | 899,727 |
| 2026-04-23 | 17.47 | 17.64 | 17.38 | 17.52 | +0.23% | 1,236,929 |
| 2026-04-22 | 17.07 | 17.57 | 17.07 | 17.48 | +2.40% | 1,620,492 |
| 2026-04-21 | 16.94 | 17.19 | 16.83 | 17.07 | +0.53% | 701,827 |
| 2026-04-20 | 17.05 | 17.12 | 16.92 | 16.98 | -0.06% | 923,647 |
| 2026-04-17 | 17.22 | 17.36 | 16.89 | 16.99 | -1.22% | 1,929,783 |
| 2026-04-16 | 16.81 | 17.30 | 16.81 | 17.20 | +2.69% | 1,587,885 |
| 2026-04-15 | 16.82 | 16.96 | 16.72 | 16.75 | -0.42% | 1,222,778 |
| 2026-04-14 | 17.25 | 17.36 | 16.77 | 16.82 | -1.87% | 1,276,319 |
| 2026-04-13 | 17.50 | 17.53 | 17.14 | 17.14 | -1.27% | 1,137,804 |
| 2026-04-10 | 17.21 | 17.58 | 17.11 | 17.36 | +0.93% | 1,354,032 |
| 2026-04-09 | 16.88 | 17.20 | 16.86 | 17.20 | +2.56% | 2,085,878 |
| 2026-04-08 | 16.83 | 16.84 | 16.23 | 16.77 | -0.36% | 2,092,811 |
| 2026-04-07 | 16.60 | 16.95 | 16.55 | 16.83 | +1.57% | 1,510,556 |
| 2026-04-02 | 16.33 | 16.68 | 16.30 | 16.57 | +1.28% | 1,794,796 |
| 2026-04-01 | 16.84 | 16.92 | 16.34 | 16.36 | -2.33% | 1,949,745 |
| 2026-03-31 | 16.73 | 16.94 | 16.62 | 16.75 | +0.18% | 1,909,275 |
| 2026-03-30 | 16.37 | 16.78 | 16.32 | 16.72 | +1.77% | 1,754,618 |
| 2026-03-27 | 16.01 | 16.60 | 15.96 | 16.43 | +5.39% | 3,041,956 |
| 2026-03-26 | 15.25 | 15.73 | 15.25 | 15.59 | +1.76% | 2,471,619 |
| 2026-03-25 | 14.96 | 15.39 | 14.93 | 15.32 | +4.22% | 2,379,701 |
| 2026-03-24 | 14.50 | 14.82 | 14.31 | 14.70 | +2.87% | 1,570,676 |
| 2026-03-23 | 13.67 | 14.54 | 13.63 | 14.29 | +2.51% | 2,077,275 |
| 2026-03-20 | 14.01 | 14.28 | 13.92 | 13.94 | -0.78% | 1,977,004 |
| 2026-03-19 | 14.59 | 14.62 | 14.03 | 14.05 | -2.84% | 1,676,911 |
| 2026-03-18 | 14.79 | 14.81 | 14.39 | 14.46 | -2.23% | 1,384,584 |
| 2026-03-17 | 14.35 | 14.80 | 14.35 | 14.79 | +2.78% | 1,070,480 |
| 2026-03-16 | 14.39 | 14.55 | 14.28 | 14.39 | +0.21% | 1,245,620 |
| 2026-03-13 | 14.47 | 14.65 | 14.33 | 14.36 | -1.24% | 1,723,604 |
| 2026-03-12 | 14.13 | 14.54 | 14.00 | 14.54 | +2.90% | 1,483,890 |
| 2026-03-11 | 13.81 | 14.24 | 13.80 | 14.13 | +1.80% | 1,457,337 |
| 2026-03-10 | 14.08 | 14.14 | 13.87 | 13.88 | +1.24% | 1,553,160 |
| 2026-03-09 | 13.60 | 13.80 | 13.45 | 13.71 | -0.51% | 1,609,655 |
| 2026-03-06 | 14.09 | 14.11 | 13.55 | 13.78 | -1.99% | 1,874,842 |
| 2026-03-05 | 13.99 | 14.28 | 13.76 | 14.06 | +1.59% | 1,764,083 |
| 2026-03-04 | 13.56 | 14.09 | 13.38 | 13.84 | +2.52% | 1,484,367 |
| 2026-03-03 | 14.19 | 14.20 | 13.39 | 13.50 | -5.59% | 2,168,199 |
| 2026-03-02 | 14.45 | 14.58 | 14.23 | 14.30 | -3.31% | 1,520,390 |
| 2026-02-27 | 14.80 | 14.92 | 14.57 | 14.79 | -0.60% | 1,995,400 |
| 2026-02-26 | 14.90 | 15.14 | 14.70 | 14.88 | -0.47% | 989,800 |
| 2026-02-25 | 15.00 | 15.13 | 14.90 | 14.95 | -0.93% | 826,866 |
| 2026-02-24 | 15.41 | 15.54 | 15.08 | 15.09 | -0.92% | 1,058,756 |
| 2026-02-23 | 15.25 | 15.31 | 15.01 | 15.23 | -0.07% | 1,091,730 |
| 2026-02-20 | 15.34 | 15.47 | 15.20 | 15.24 | -0.33% | 755,190 |
| 2026-02-19 | 15.32 | 15.45 | 15.17 | 15.29 | -0.71% | 747,105 |
| 2026-02-18 | 15.35 | 15.43 | 15.17 | 15.40 | -0.77% | 1,164,994 |
| 2026-02-17 | 15.63 | 15.74 | 15.47 | 15.52 | -0.32% | 663,152 |
| 2026-02-16 | 15.85 | 15.85 | 15.54 | 15.57 | -1.83% | 1,025,933 |
| 2026-02-13 | 16.00 | 16.01 | 15.67 | 15.86 | -1.18% | 1,838,661 |
| 2026-02-12 | 15.96 | 16.22 | 15.82 | 16.05 | +0.25% | 1,608,456 |
| 2026-02-11 | 15.87 | 16.20 | 15.78 | 16.01 | +1.01% | 2,379,103 |
| 2026-02-10 | 15.42 | 15.92 | 15.33 | 15.85 | +5.74% | 2,711,190 |
| 2026-02-09 | 14.90 | 14.99 | 14.72 | 14.99 | +0.94% | 1,219,554 |
| 2026-02-06 | 14.53 | 14.96 | 14.50 | 14.85 | +1.30% | 1,810,256 |
| 2026-02-05 | 14.26 | 14.72 | 14.00 | 14.66 | +3.53% | 4,587,499 |
| 2026-02-04 | 13.50 | 14.25 | 13.44 | 14.16 | +5.99% | 2,466,039 |
| 2026-02-03 | 13.32 | 13.36 | 13.10 | 13.36 | +0.83% | 931,940 |
| 2026-02-02 | 13.12 | 13.28 | 12.93 | 13.25 | +1.15% | 951,283 |
| 2026-01-30 | 12.96 | 13.10 | 12.93 | 13.10 | +1.47% | 987,627 |
| 2026-01-29 | 13.10 | 13.18 | 12.90 | 12.91 | -0.69% | 740,158 |
| 2026-01-28 | 12.83 | 13.06 | 12.81 | 13.00 | +0.46% | 717,150 |
| 2026-01-27 | 13.17 | 13.17 | 12.92 | 12.94 | -1.67% | 987,185 |
| 2026-01-26 | 13.24 | 13.26 | 13.10 | 13.16 | -0.53% | 936,117 |
| 2026-01-23 | 13.20 | 13.24 | 13.03 | 13.23 | -0.15% | 969,250 |
| 2026-01-22 | 13.17 | 13.34 | 12.99 | 13.25 | +2.40% | 1,232,777 |
| 2026-01-21 | 12.50 | 12.98 | 12.49 | 12.94 | +2.54% | 816,154 |
| 2026-01-20 | 12.72 | 12.80 | 12.56 | 12.62 | -0.94% | 1,050,301 |
| 2026-01-19 | 12.86 | 12.95 | 12.73 | 12.74 | -2.30% | 1,415,385 |
| 2026-01-16 | 13.46 | 13.47 | 13.04 | 13.04 | -3.41% | 1,631,308 |
| 2026-01-15 | 13.35 | 13.54 | 13.28 | 13.50 | +0.97% | 1,597,565 |
| 2026-01-14 | 13.11 | 13.37 | 13.09 | 13.37 | +1.75% | 1,083,297 |
| 2026-01-13 | 13.15 | 13.21 | 13.00 | 13.14 | +0.46% | 675,863 |
| 2026-01-12 | 13.30 | 13.30 | 12.98 | 13.08 | -1.21% | 745,250 |
| 2026-01-09 | 13.12 | 13.41 | 13.12 | 13.24 | +1.53% | 874,427 |
| 2026-01-08 | 13.23 | 13.23 | 12.88 | 13.04 | -1.73% | 1,085,227 |
| 2026-01-07 | 13.31 | 13.46 | 13.17 | 13.27 | -2.14% | 1,427,109 |
| 2026-01-06 | 13.52 | 13.60 | 13.22 | 13.56 | +1.04% | 623,988 |
| 2026-01-05 | 13.54 | 13.74 | 13.23 | 13.42 | +0.83% | 1,311,981 |
| 2026-01-02 | 13.38 | 13.42 | 13.20 | 13.31 | -0.37% | 752,742 |
| 2025-12-30 | 13.24 | 13.36 | 13.21 | 13.36 | +0.75% | 480,295 |
| 2025-12-29 | 13.17 | 13.38 | 13.17 | 13.26 | +1.14% | 785,414 |
| 2025-12-23 | 13.16 | 13.25 | 13.09 | 13.11 | -0.30% | 487,355 |
| 2025-12-22 | 13.17 | 13.21 | 13.02 | 13.15 | +0.00% | 775,323 |
| 2025-12-19 | 13.23 | 13.28 | 13.07 | 13.15 | -0.68% | 2,039,279 |
| 2025-12-18 | 13.26 | 13.29 | 13.14 | 13.24 | -0.53% | 940,353 |
| 2025-12-17 | 13.25 | 13.31 | 13.09 | 13.31 | +0.30% | 1,374,961 |
| 2025-12-16 | 13.12 | 13.42 | 13.12 | 13.27 | +0.99% | 1,382,072 |
| 2025-12-15 | 13.25 | 13.29 | 13.10 | 13.14 | -0.83% | 731,351 |
| 2025-12-12 | 13.28 | 13.36 | 13.20 | 13.25 | -0.08% | 826,541 |
| 2025-12-11 | 12.84 | 13.26 | 12.82 | 13.26 | +3.35% | 1,513,991 |
| 2025-12-10 | 12.90 | 12.97 | 12.83 | 12.83 | -0.77% | 875,821 |
| 2025-12-09 | 12.87 | 12.96 | 12.80 | 12.93 | +0.31% | 954,930 |
| 2025-12-08 | 12.93 | 12.93 | 12.79 | 12.89 | -0.85% | 1,327,826 |
| 2025-12-05 | 12.81 | 13.01 | 12.78 | 13.00 | +1.33% | 922,855 |
| 2025-12-04 | 12.84 | 12.87 | 12.71 | 12.83 | +0.39% | 1,342,222 |
| 2025-12-03 | 13.00 | 13.06 | 12.75 | 12.78 | -1.84% | 1,332,085 |
| 2025-12-02 | 12.94 | 13.10 | 12.89 | 13.02 | -1.29% | 1,057,277 |
| 2025-12-01 | 13.30 | 13.31 | 13.12 | 13.19 | -0.60% | 884,119 |
| 2025-11-28 | 13.10 | 13.27 | 13.02 | 13.27 | +0.23% | 1,338,605 |
| 2025-11-27 | 13.23 | 13.38 | 13.19 | 13.24 | +0.15% | 1,065,351 |
| 2025-11-26 | 13.36 | 13.36 | 13.17 | 13.22 | -0.53% | 912,362 |
| 2025-11-25 | 13.10 | 13.42 | 12.97 | 13.29 | +1.37% | 1,453,185 |
| 2025-11-24 | 13.45 | 13.61 | 13.10 | 13.11 | -2.31% | 4,790,522 |
| 2025-11-21 | 13.06 | 13.42 | 13.06 | 13.42 | +1.98% | 970,538 |
| 2025-11-20 | 13.47 | 13.47 | 13.15 | 13.16 | -1.35% | 534,317 |
| 2025-11-19 | 13.00 | 13.49 | 12.99 | 13.34 | +2.30% | 1,232,100 |
| 2025-11-18 | 13.22 | 13.36 | 13.01 | 13.04 | -2.40% | 794,731 |
| 2025-11-17 | 13.78 | 13.81 | 13.34 | 13.36 | -3.26% | 1,161,039 |
| 2025-11-14 | 14.06 | 14.18 | 13.81 | 13.81 | -2.06% | 1,434,898 |
| 2025-11-13 | 13.94 | 14.15 | 13.90 | 14.10 | +1.51% | 870,206 |
| 2025-11-12 | 13.75 | 14.04 | 13.69 | 13.89 | +0.65% | 1,077,277 |
| 2025-11-11 | 13.61 | 13.86 | 13.55 | 13.80 | -2.06% | 1,489,588 |
| 2025-11-10 | 14.17 | 14.24 | 14.04 | 14.09 | +0.28% | 602,919 |
| 2025-11-07 | 13.96 | 14.13 | 13.87 | 14.05 | +1.08% | 1,124,464 |
| 2025-11-06 | 14.17 | 14.24 | 13.90 | 13.90 | -1.97% | 1,384,401 |
| 2025-11-05 | 14.25 | 14.42 | 14.04 | 14.18 | -0.91% | 1,461,529 |
| 2025-11-04 | 14.40 | 14.59 | 14.16 | 14.31 | -1.51% | 2,452,342 |
| 2025-11-03 | 14.53 | 14.72 | 14.46 | 14.53 | +0.00% | 1,432,049 |
| 2025-10-31 | 14.73 | 14.81 | 14.53 | 14.53 | -1.36% | 991,784 |
| 2025-10-30 | 14.83 | 14.87 | 14.65 | 14.73 | -0.61% | 982,545 |
| 2025-10-29 | 14.83 | 15.00 | 14.72 | 14.82 | +0.14% | 1,122,467 |
| 2025-10-28 | 14.76 | 14.89 | 14.71 | 14.80 | -0.34% | 1,231,542 |
| 2025-10-27 | 15.07 | 15.07 | 14.84 | 14.85 | -1.39% | 1,314,436 |
| 2025-10-24 | 15.00 | 15.08 | 14.94 | 15.06 | +0.74% | 737,847 |
| 2025-10-23 | 14.91 | 15.02 | 14.84 | 14.95 | +0.00% | 1,259,745 |
| 2025-10-22 | 14.85 | 14.98 | 14.73 | 14.95 | +0.67% | 1,323,336 |
| 2025-10-21 | 14.95 | 14.97 | 14.74 | 14.85 | -0.60% | 819,603 |
| 2025-10-20 | 14.89 | 14.94 | 14.68 | 14.94 | +0.54% | 1,476,355 |
| 2025-10-17 | 14.58 | 14.95 | 14.57 | 14.86 | +0.61% | 1,008,212 |
| 2025-10-16 | 14.57 | 14.77 | 14.49 | 14.77 | +1.51% | 914,124 |
| 2025-10-15 | 14.37 | 14.62 | 14.32 | 14.55 | +1.89% | 912,486 |
| 2025-10-14 | 14.35 | 14.38 | 14.17 | 14.28 | -1.18% | 1,187,945 |
| 2025-10-13 | 14.39 | 14.55 | 14.36 | 14.45 | +0.70% | 892,814 |
| 2025-10-10 | 14.51 | 14.64 | 14.33 | 14.35 | -1.10% | 1,391,597 |
| 2025-10-09 | 14.55 | 14.73 | 14.51 | 14.51 | -0.27% | 954,701 |
| 2025-10-08 | 14.66 | 14.73 | 14.53 | 14.55 | -1.22% | 1,093,464 |
| 2025-10-07 | 14.74 | 14.87 | 14.61 | 14.73 | +0.27% | 973,151 |
| 2025-10-06 | 15.01 | 15.02 | 14.69 | 14.69 | -1.67% | 910,270 |
| 2025-10-03 | 14.89 | 15.01 | 14.79 | 14.94 | +0.74% | 892,480 |
| 2025-10-02 | 14.90 | 15.02 | 14.83 | 14.83 | -0.13% | 1,315,348 |
| 2025-10-01 | 14.71 | 14.98 | 14.71 | 14.85 | +0.54% | 1,351,660 |
| 2025-09-30 | 14.52 | 14.88 | 14.49 | 14.77 | +1.16% | 1,208,834 |
| 2025-09-29 | 14.75 | 14.80 | 14.55 | 14.60 | -0.61% | 1,021,430 |
| 2025-09-26 | 14.83 | 14.90 | 14.65 | 14.69 | -1.08% | 1,927,445 |
| 2025-09-25 | 15.08 | 15.19 | 14.69 | 14.85 | -1.53% | 2,589,708 |
| 2025-09-24 | 15.25 | 15.30 | 15.02 | 15.08 | -2.58% | 2,392,225 |
| 2025-09-23 | 15.41 | 15.63 | 15.40 | 15.48 | +0.78% | 854,372 |
| 2025-09-22 | 15.44 | 15.54 | 15.34 | 15.36 | -1.22% | 1,123,035 |
| 2025-09-19 | 15.43 | 15.73 | 15.43 | 15.55 | +0.84% | 2,231,754 |
| 2025-09-18 | 15.91 | 16.09 | 15.42 | 15.42 | -3.08% | 1,968,962 |
| 2025-09-17 | 15.90 | 15.95 | 15.64 | 15.91 | +0.44% | 1,091,005 |
| 2025-09-16 | 16.00 | 16.07 | 15.80 | 15.84 | -1.12% | 1,324,307 |
| 2025-09-15 | 15.98 | 16.12 | 15.95 | 16.02 | +0.69% | 869,121 |
| 2025-09-12 | 16.09 | 16.18 | 15.91 | 15.91 | -0.62% | 845,279 |
| 2025-09-11 | 15.90 | 16.06 | 15.81 | 16.01 | -0.37% | 1,299,943 |
| 2025-09-10 | 16.28 | 16.43 | 16.01 | 16.07 | -1.29% | 1,303,128 |
| 2025-09-09 | 16.28 | 16.39 | 16.19 | 16.28 | +0.37% | 790,560 |
| 2025-09-08 | 16.21 | 16.28 | 16.10 | 16.22 | +0.75% | 647,745 |
| 2025-09-05 | 16.20 | 16.27 | 16.08 | 16.10 | +0.25% | 725,980 |
| 2025-09-04 | 16.11 | 16.20 | 15.99 | 16.06 | -0.56% | 1,226,945 |
| 2025-09-03 | 16.26 | 16.48 | 16.15 | 16.15 | -0.62% | 1,111,359 |
| 2025-09-02 | 16.40 | 16.51 | 16.23 | 16.25 | -1.10% | 768,772 |
| 2025-09-01 | 16.31 | 16.46 | 16.25 | 16.43 | -0.36% | 1,029,864 |
| 2025-08-29 | 16.62 | 16.70 | 16.48 | 16.49 | -0.66% | 1,084,845 |
| 2025-08-28 | 16.75 | 16.93 | 16.60 | 16.60 | -0.48% | 834,329 |
| 2025-08-27 | 16.91 | 17.02 | 16.68 | 16.68 | -1.53% | 820,621 |
| 2025-08-26 | 16.89 | 17.16 | 16.88 | 16.94 | -0.47% | 1,219,989 |
| 2025-08-25 | 17.17 | 17.28 | 17.02 | 17.02 | -1.05% | 398,247 |
| 2025-08-22 | 16.96 | 17.20 | 16.89 | 17.20 | +1.36% | 504,191 |
| 2025-08-21 | 17.07 | 17.08 | 16.87 | 16.97 | -0.76% | 578,245 |
| 2025-08-20 | 16.84 | 17.14 | 16.83 | 17.10 | +1.18% | 671,902 |
| 2025-08-19 | 16.68 | 17.00 | 16.68 | 16.90 | +1.26% | 1,165,854 |
| 2025-08-18 | 16.70 | 16.72 | 16.60 | 16.69 | +0.06% | 445,355 |
| 2025-08-15 | 16.89 | 17.01 | 16.68 | 16.68 | -0.42% | 525,216 |
| 2025-08-14 | 16.62 | 16.78 | 16.56 | 16.75 | +1.03% | 853,414 |
| 2025-08-13 | 16.70 | 16.74 | 16.51 | 16.58 | -0.42% | 2,072,990 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+5.71%). Worst month: Nov (-5.84%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Evonik Industries AG's (EVK.DE) latest close?
18.01 on 2026-08-07, from the Closelook data lake's daily price record.
What is EVK.DE's 52-week high and low?
18.25 high and 12.49 low over the trailing 52 weeks, as of 2026-08-07.
What is Evonik Industries AG's strongest and weakest month historically?
Historically, EVK.DE's strongest calendar month has been Mar (average +5.71%) and its weakest Nov (average -5.84%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 979 daily bars in the Closelook data lake.