U.S. markets closed

Evonik Industries AG (EVK.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
19.05-0.25 (-1.27%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202419.3319.3419.0319.0519.05831,889
27 jun 202418.9818.9818.9818.9818.98-
26 jun 202419.1419.1618.9118.9818.98665,403
25 jun 202419.0819.1518.9219.1019.10964,429
24 jun 202419.0019.2018.8219.0919.09814,757
21 jun 202419.3319.3318.8218.9718.974,093,655
20 jun 202419.2019.4219.1519.3519.351,085,336
19 jun 202418.9219.2218.8619.1919.19808,760
18 jun 202418.8418.9518.7018.9118.911,082,172
17 jun 202418.2918.5118.2118.5118.51915,123
14 jun 202418.7218.7218.1918.2418.24952,292
13 jun 202418.9918.9918.6218.6818.681,190,107
12 jun 202418.8519.0918.8319.0019.001,115,531
11 jun 202418.5718.8318.4518.8218.821,198,230
10 jun 202418.3718.5118.2618.5118.51867,402
07 jun 202418.6118.6418.2918.4218.421,334,099
06 jun 202418.7318.7918.5018.5818.58944,959
05 jun 202418.8018.8318.5718.6918.691,556,472
05 jun 20241.17 Dividendo
04 jun 202419.9520.0119.6319.7318.561,463,944
03 jun 202420.3420.3419.8819.9418.761,352,133
31 may 202420.2520.2719.9620.1718.972,852,754
30 may 202420.0120.2419.9020.2419.04974,295
29 may 202420.2320.2619.8920.0018.811,121,608
28 may 202420.3620.4720.1820.3119.111,159,428
27 may 202420.2420.3120.1720.2919.09463,141
24 may 202420.1020.3320.0420.2219.02850,899
23 may 202420.1920.2620.0420.2019.001,330,581
22 may 202420.1920.2019.9920.1618.961,001,880
21 may 202420.1820.2420.1020.2119.013,805,045
20 may 202420.2620.4120.1720.1718.971,445,858
17 may 202420.2920.3320.0820.1418.951,214,276
16 may 202419.8620.2619.7420.2419.043,122,723
15 may 202420.7920.9620.6720.7119.48786,452
14 may 202420.7220.8420.5920.7019.47794,436
13 may 202420.4420.7220.3420.6819.45804,467
10 may 202420.5120.5620.2320.3119.111,264,160
09 may 202420.4420.5920.3920.4019.19527,799
08 may 202420.4820.8120.2620.4519.241,208,385
07 may 202420.0020.3919.9420.3719.161,372,438
06 may 202419.9120.0319.8419.9718.79602,107
03 may 202419.6420.0319.6419.7718.60933,257
02 may 202419.5519.7519.3919.6318.46796,661
30 abr 202419.3819.6619.3419.5518.391,317,309
29 abr 202419.2019.3819.1719.3618.22746,428
26 abr 202419.1019.1818.8519.1618.021,046,678
25 abr 202419.1419.2218.8819.0017.87766,470
24 abr 202419.1819.3819.0719.1017.97575,527
23 abr 202419.4819.4819.1519.2018.06777,366
22 abr 202419.4519.4919.1519.4418.29653,783
19 abr 202419.1819.2919.0919.2918.15479,364
18 abr 202419.4819.5019.1619.2718.13791,159
17 abr 202419.0819.4219.0819.3618.22863,579
16 abr 202418.7519.2618.5919.1117.981,341,229
15 abr 202418.9019.1518.9018.9717.84640,347
12 abr 202419.0719.1718.8218.8817.76790,169
11 abr 202419.2119.3318.9018.9717.84860,757
10 abr 202419.3819.4318.9819.2018.07824,602
09 abr 202419.2819.4219.2319.2318.09865,305
08 abr 202419.1519.3719.0619.3218.171,168,105
05 abr 202418.9019.0818.8418.8717.75895,054
04 abr 202419.1219.2719.0719.1217.99698,430
03 abr 202418.4219.1018.4019.1017.971,523,306
02 abr 202418.3918.6018.3218.4017.311,057,142
28 mar 202418.4718.4918.2618.3317.24861,927
27 mar 202418.1118.5018.0618.4417.35934,863
26 mar 202418.0218.2417.9118.1317.05912,138
25 mar 202417.9318.0917.8318.0516.98741,863
22 mar 202417.7517.9917.7217.9516.891,043,750
21 mar 202417.7017.8117.5217.8016.741,125,284
20 mar 202417.4717.6517.4317.5416.501,093,695
19 mar 202417.0217.5817.0017.5016.461,523,938
18 mar 202417.1217.2116.9217.0216.011,008,531
15 mar 202417.0217.1616.9217.0616.0512,770,428
14 mar 202417.0217.0716.8717.0316.021,428,749
13 mar 202417.3017.3616.9917.0316.022,207,518
12 mar 202417.0217.2916.9417.2916.261,415,795
11 mar 202417.0017.1316.8416.9815.971,053,669
08 mar 202417.0617.2016.9117.1016.091,351,371
07 mar 202416.8917.2316.8117.0616.051,595,217
06 mar 202417.2517.4316.9816.9815.971,483,312
05 mar 202417.0317.3416.9917.2716.25902,614
04 mar 202417.8017.9416.9217.1916.171,356,751
01 mar 202417.1517.2217.0217.1716.15858,353
29 feb 202417.0617.1616.8217.0616.051,659,220
28 feb 202417.1517.2216.9517.0516.04815,466
27 feb 202416.9717.2516.9617.1816.16795,341
26 feb 202417.2717.3116.9717.0015.99727,044
23 feb 202417.4017.6417.2617.3016.27514,573
22 feb 202417.4817.5417.2717.3116.28605,396
21 feb 202417.3617.4617.2817.3916.35394,192
20 feb 202417.1017.4817.0517.3516.32621,169
19 feb 202417.3317.3317.0717.1316.11516,720
16 feb 202417.3317.4717.2517.3416.32581,134
15 feb 202417.1517.3317.1517.2216.19623,258
14 feb 202417.4017.4017.1017.1016.09482,829
13 feb 202417.2517.4117.0717.1616.14672,599
12 feb 202416.9817.2816.9817.2616.24487,243
09 feb 202417.3117.3816.9216.9215.92792,437
08 feb 202417.5717.6717.3817.3816.34509,091
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...