Free Trial

Evonik Industries (EVK) Stock Chart & Stock Price History

→ FW: 234x Gain (From Weiss Ratings) (Ad)
Free EVK Stock Alerts
€19.77
+0.14 (+0.71%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHeadlines

Evonik Industries Stock Price Performance

5 Day
Performance
+3.21%
1 Month
Performance
+3.48%
3 Month
Performance
+14.54%
6 Month
Performance
+10.45%
Year-To-Date
Performance
+6.86%
1 Year
Performance
+2.36%
Receive EVK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Evonik Industries and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

EVK Stock Chart for Saturday, May, 4, 2024

EVK Chart by TradingView

Evonik Industries Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024€19.55€19.63
+0.41%		€19.75€19.39796,661 shs$0.00
05/02/2024€19.55€19.55€19.66€19.351.32 million shs$0.00
05/01/2024€19.37€19.55
+0.93%		€19.66€19.351.32 million shs$0.00
04/30/2024€19.16€19.37
+1.10%		€19.38€19.18746,428 shs$0.00
04/29/2024€19.16€19.16€19.18€18.851.05 million shs$0.00
04/26/2024€19.10€19.00
-0.52%		€19.22€18.88766,470 shs$0.00
04/25/2024€19.20€19.10
-0.52%		€19.38€19.07575,527 shs$0.00
04/24/2024€19.44€19.20
-1.23%		€19.48€19.15777,366 shs$0.00
04/23/2024€19.29€19.44
+0.78%		€19.49€19.15653,783 shs$0.00
04/22/2024€19.29€19.29€19.29€19.09479,364 shs$0.00
04/19/2024€19.37€19.27
-0.49%		€19.50€19.16791,159 shs$0.00
04/18/2024€19.11€19.37
+1.33%		€19.42€19.08863,579 shs$0.00
04/17/2024€18.97€19.11
+0.74%		€19.26€18.601.34 million shs$0.00
04/16/2024€18.88€18.97
+0.48%		€19.15€18.90640,347 shs$0.00
04/15/2024€18.88€18.88€19.17€18.82790,169 shs$0.00
04/12/2024€18.97€18.97€19.33€18.90860,757 shs$0.00
04/11/2024€19.23€18.97
-1.38%		€19.33€18.90860,757 shs$0.00
04/10/2024€19.32€19.23
-0.47%		€19.43€19.23865,305 shs$0.00
04/09/2024€18.87€19.32
+2.38%		€19.37€19.061.17 million shs$0.00
04/08/2024€18.87€18.87€19.08€18.85895,054 shs$0.00
04/05/2024€19.11€19.12
+0.08%		€19.28€19.07698,430 shs$0.00
04/04/2024€18.40€19.11
+3.83%		€19.11€18.401.52 million shs$0.00
04/03/2024€18.33€18.40
+0.41%		€18.60€18.321.06 million shs$0.00
04/02/2024€18.33€18.33€18.49€18.26861,927 shs$0.00
04/01/2024€18.33€18.33€18.49€18.26861,927 shs$0.00
03/29/2024€18.45€18.33
-0.65%		€18.49€18.26861,927 shs$0.00
03/28/2024€18.45€18.45€18.50€18.06934,863 shs$0.00
03/27/2024€18.05€18.45
+2.19%		€18.50€18.06934,863 shs$0.00
03/26/2024€17.96€18.05
+0.53%		€18.10€17.84741,863 shs$0.00
03/25/2024€17.96€17.96€17.99€17.721.04 million shs$0.00
03/22/2024€17.54€17.80
+1.45%		€17.81€17.521.13 million shs$0.00
03/21/2024€17.50€17.54
+0.26%		€17.65€17.441.09 million shs$0.00
03/20/2024€17.50€17.50€17.59€17.001.52 million shs$0.00
03/19/2024€17.06€17.50
+2.55%		€17.59€17.001.52 million shs$0.00
03/18/2024€17.06€17.06€17.16€16.9212.77 million shs$0.00
03/15/2024€17.04€17.03
-0.03%		€17.07€16.871.43 million shs$0.00
03/14/2024€17.29€17.04
-1.47%		€17.37€16.992.21 million shs$0.00
03/13/2024€16.98€17.29
+1.86%		€17.29€16.951.42 million shs$0.00
03/12/2024€17.11€16.98
-0.76%		€17.13€16.851.05 million shs$0.00
03/11/2024€17.11€17.11€17.20€16.911.35 million shs$0.00
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
03/08/2024€17.06€17.06€17.23€16.811.60 million shs$0.00
03/07/2024€17.28€17.06
-1.24%		€17.23€16.811.60 million shs$0.00
03/06/2024€17.28€17.28€17.34€16.99902,614 shs$0.00
03/05/2024€17.19€17.28
+0.49%		€17.34€16.99902,614 shs$0.00
03/04/2024€17.17€17.19
+0.15%		€17.94€16.931.36 million shs$0.00
03/01/2024€17.05€17.06
+0.06%		€17.16€16.821.66 million shs$0.00
02/29/2024€17.18€17.05
-0.76%		€17.22€16.95815,466 shs$0.00
02/28/2024€17.00€17.18
+1.06%		€17.25€16.96795,341 shs$0.00
02/27/2024€17.30€17.00
-1.73%		€17.31€16.97727,044 shs$0.00
02/26/2024€17.30€17.30€17.64€17.26514,573 shs$0.00
02/23/2024€17.39€17.30
-0.49%		€17.64€17.26514,573 shs$0.00
02/22/2024€17.35€17.39
+0.20%		€17.46€17.28394,192 shs$0.00
02/21/2024€17.13€17.35
+1.31%		€17.48€17.05621,169 shs$0.00
02/20/2024€17.13€17.13€17.34€17.07516,720 shs$0.00
02/19/2024€17.35€17.13
-1.27%		€17.34€17.07516,720 shs$0.00
02/16/2024€17.10€17.22
+0.67%		€17.34€17.15623,258 shs$0.00
02/15/2024€17.16€17.10
-0.32%		€17.40€17.10482,829 shs$0.00
02/14/2024€17.27€17.16
-0.64%		€17.41€17.07672,599 shs$0.00
02/13/2024€16.92€17.27
+2.04%		€17.28€16.98487,243 shs$0.00
02/12/2024€16.92€16.92€17.38€16.92792,437 shs$0.00
02/09/2024€17.56€17.38
-1.03%		€17.67€17.38509,091 shs$0.00
02/08/2024€17.60€17.56
-0.23%		€17.82€17.441.05 million shs$0.00
02/07/2024€17.60€17.60€17.61€17.231.20 million shs$0.00
02/06/2024€17.26€17.60
+1.94%		€17.61€17.231.20 million shs$0.00
02/05/2024€17.26€17.26€17.47€17.161.22 million shs$0.00

Related Companies:
This page (FRA:EVK) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry