Evonik

EVKn
🏛️ germany →
14.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.50 28.55 28.40 28.47 0.2M
2021-12-29 28.52 28.59 28.45 28.53 0.4M
2021-12-28 28.35 28.54 28.32 28.52 0.3M
2021-12-27 28.17 28.37 28.11 28.33 0.2M
2021-12-23 28.01 28.28 28.00 28.25 0.4M
2021-12-22 27.88 27.94 27.72 27.94 0.3M
2021-12-21 27.79 28.09 27.72 27.85 0.5M
2021-12-20 27.55 27.76 27.24 27.52 0.6M
2021-12-17 28.16 28.60 27.92 28.01 1.2M
2021-12-16 28.06 28.27 27.98 28.18 0.7M
2021-12-15 27.66 27.78 27.54 27.74 0.5M
2021-12-14 27.77 27.80 27.57 27.64 0.6M
2021-12-13 27.93 27.93 27.67 27.74 0.4M
2021-12-10 27.77 27.91 27.67 27.86 0.5M
2021-12-09 28.12 28.21 27.70 27.84 0.8M
2021-12-08 28.18 28.44 27.95 28.06 1.0M
2021-12-07 27.65 27.84 27.52 27.80 0.8M
2021-12-06 27.02 27.45 26.97 27.41 0.8M
2021-12-03 27.00 27.13 26.72 26.79 0.5M
2021-12-02 26.50 26.82 26.49 26.79 0.7M
2021-12-01 26.70 27.09 26.62 26.85 0.8M
2021-11-30 26.43 26.91 26.42 26.61 1.7M
2021-11-29 26.69 26.87 26.57 26.70 0.8M
2021-11-26 27.16 27.16 26.42 26.42 1.3M
2021-11-25 27.61 27.69 27.53 27.60 0.3M
2021-11-24 28.14 28.14 27.56 27.61 0.6M
2021-11-23 27.94 28.27 27.89 28.10 0.6M
2021-11-22 27.80 28.16 27.62 28.11 0.8M
2021-11-19 27.85 27.98 27.54 27.72 0.5M
2021-11-18 27.85 27.91 27.65 27.74 0.5M
2021-11-17 27.80 28.13 27.77 27.89 0.5M
2021-11-16 27.73 27.91 27.68 27.82 0.4M
2021-11-15 27.70 27.84 27.61 27.66 0.4M
2021-11-12 27.85 27.91 27.58 27.72 1.5M
2021-11-11 27.90 28.03 27.72 27.84 0.6M
2021-11-10 27.70 28.01 27.70 27.95 0.5M
2021-11-09 28.08 28.16 27.61 27.65 0.5M
2021-11-08 28.10 28.33 27.97 28.11 0.4M
2021-11-05 28.11 28.53 28.01 28.08 0.8M
2021-11-04 29.00 29.01 27.65 28.11 1.5M
2021-11-03 28.17 28.51 28.07 28.51 0.7M
2021-11-02 28.13 28.34 28.05 28.17 0.5M
2021-11-01 28.13 28.31 28.08 28.18 0.3M
2021-10-29 28.23 28.33 28.02 28.02 0.8M
2021-10-28 28.17 28.53 28.11 28.37 0.5M
2021-10-27 28.27 28.39 28.08 28.21 0.6M
2021-10-26 28.45 28.55 28.29 28.29 0.6M
2021-10-25 28.14 28.47 28.03 28.40 0.6M
2021-10-22 28.15 28.47 28.12 28.12 0.5M
2021-10-21 28.20 28.32 28.06 28.11 0.4M
2021-10-20 28.20 28.42 28.03 28.32 0.6M
2021-10-19 27.84 28.34 27.72 28.26 0.8M
2021-10-18 27.48 27.75 27.37 27.75 0.7M
2021-10-15 27.28 27.54 27.00 27.54 0.5M
2021-10-14 27.42 27.46 26.79 27.18 0.7M
2021-10-13 27.33 27.58 27.30 27.35 0.4M
2021-10-12 27.36 27.52 27.18 27.39 0.5M
2021-10-11 27.14 27.61 27.07 27.61 0.6M
2021-10-08 27.31 27.46 27.01 27.24 0.9M
2021-10-07 27.00 27.35 26.93 27.28 1.0M
2021-10-06 27.38 27.53 26.37 26.67 1.2M
2021-10-05 27.10 27.50 26.95 27.50 0.7M
2021-10-04 26.87 27.13 26.78 27.04 0.5M
2021-10-01 26.87 27.15 26.80 26.92 0.6M
2021-09-30 27.54 27.55 27.08 27.27 0.7M
2021-09-29 27.76 27.85 27.37 27.37 0.5M
2021-09-28 27.70 27.83 27.49 27.60 0.7M
2021-09-27 27.57 28.11 27.48 27.73 1.0M
2021-09-24 27.46 27.54 27.26 27.39 0.4M
2021-09-23 27.78 27.78 27.30 27.49 0.6M
2021-09-22 27.20 27.44 27.02 27.39 0.6M
2021-09-21 26.85 27.22 26.75 26.94 0.8M
2021-09-20 26.80 26.84 26.39 26.71 1.1M
2021-09-17 27.83 27.89 26.92 27.00 3.1M
2021-09-16 27.73 27.96 27.70 27.74 0.6M
2021-09-15 27.92 28.02 27.64 27.65 0.6M
2021-09-14 28.00 28.23 27.89 27.92 0.5M
2021-09-13 27.92 28.28 27.92 27.97 0.5M
2021-09-10 28.02 28.07 27.87 27.87 0.5M
2021-09-09 28.03 28.14 27.53 27.96 0.9M
2021-09-08 28.25 28.25 27.96 28.10 0.8M
2021-09-07 28.30 28.61 28.30 28.35 0.3M
2021-09-06 28.31 28.51 28.31 28.37 0.3M
2021-09-03 28.42 28.53 28.15 28.30 0.4M
2021-09-02 28.27 28.51 28.22 28.42 0.4M
2021-09-01 28.68 28.72 28.16 28.16 0.8M
2021-08-31 29.11 29.20 28.58 28.60 0.8M
2021-08-30 29.03 29.34 28.99 29.05 0.4M
2021-08-27 28.80 29.03 28.77 29.00 0.5M
2021-08-26 28.81 28.89 28.59 28.87 0.4M
2021-08-25 28.85 28.91 28.73 28.83 0.5M
2021-08-24 28.53 28.81 28.49 28.81 0.6M
2021-08-23 28.43 28.50 28.13 28.39 0.4M
2021-08-20 28.41 28.41 28.15 28.25 0.6M
2021-08-19 28.70 28.83 28.24 28.43 0.9M
2021-08-18 28.98 29.00 28.80 28.89 0.7M
2021-08-17 29.10 29.22 28.86 28.93 0.5M
2021-08-16 29.50 29.53 29.12 29.17 0.5M
2021-08-13 29.52 29.75 29.44 29.58 0.5M
2021-08-12 29.50 29.67 29.38 29.48 0.4M
2021-08-11 29.21 29.43 29.20 29.43 0.5M
2021-08-10 28.95 29.27 28.87 29.21 0.4M
2021-08-09 29.16 29.26 28.81 28.90 0.6M
2021-08-06 29.03 29.48 28.82 29.14 0.9M
2021-08-05 29.61 29.66 28.58 28.90 1.0M
2021-08-04 29.76 29.93 29.71 29.75 0.5M
2021-08-03 29.62 29.71 29.40 29.71 0.5M
2021-08-02 29.53 29.68 29.43 29.56 0.5M
2021-07-30 29.18 29.46 29.03 29.30 0.5M
2021-07-29 29.30 29.52 29.28 29.42 0.5M
2021-07-28 29.30 29.31 29.03 29.29 0.4M
2021-07-27 29.20 29.31 29.05 29.31 0.4M
2021-07-26 29.11 29.26 29.08 29.13 0.3M
2021-07-23 29.13 29.39 29.03 29.23 0.7M
2021-07-22 29.10 29.23 28.92 28.92 0.6M
2021-07-21 28.98 29.16 28.73 28.96 0.5M
2021-07-20 28.57 29.04 28.48 28.89 0.6M
2021-07-19 29.04 29.10 28.22 28.40 1.1M
2021-07-16 29.26 29.34 29.13 29.21 0.6M
2021-07-15 28.94 29.25 28.73 29.18 0.8M
2021-07-14 28.83 29.04 28.78 28.91 0.4M
2021-07-13 28.83 29.06 28.76 28.97 0.5M
2021-07-12 28.77 28.84 28.41 28.82 0.6M
2021-07-09 28.26 28.88 28.19 28.73 0.6M
2021-07-08 28.19 28.22 27.82 28.13 0.9M
2021-07-07 27.87 28.33 27.87 28.26 0.5M
2021-07-06 28.11 28.25 27.81 27.88 0.6M
2021-07-05 28.02 28.30 28.02 28.12 0.4M
2021-07-02 28.04 28.25 27.74 27.96 1.2M
2021-07-01 28.46 28.69 28.34 28.56 0.6M
2021-06-30 28.23 28.37 27.95 28.28 0.8M
2021-06-29 27.94 28.24 27.93 28.16 0.4M
2021-06-28 28.07 28.10 27.89 27.97 0.5M
2021-06-25 28.18 28.30 27.91 28.08 0.7M
2021-06-24 28.21 28.28 28.06 28.12 0.8M
2021-06-23 28.47 28.48 27.99 27.99 0.6M
2021-06-22 28.45 28.50 28.19 28.42 0.5M
2021-06-21 28.04 28.36 27.87 28.34 0.7M
2021-06-18 28.42 28.49 28.01 28.07 1.7M
2021-06-17 28.46 28.84 28.44 28.44 0.7M
2021-06-16 28.59 28.82 28.48 28.61 0.8M
2021-06-15 28.45 28.55 28.33 28.55 0.6M
2021-06-14 28.36 28.51 28.18 28.32 0.5M
2021-06-11 28.00 28.53 27.85 28.29 1.0M
2021-06-10 28.77 28.86 28.49 28.51 0.6M
2021-06-09 28.96 29.03 28.67 28.76 0.7M
2021-06-08 28.95 29.09 28.85 28.92 0.6M
2021-06-07 29.23 29.36 28.96 28.96 0.5M
2021-06-04 29.02 29.38 29.01 29.23 0.7M
2021-06-03 29.12 29.18 28.63 28.97 0.9M
2021-06-02 29.94 30.07 29.80 29.99 1.0M
2021-06-01 29.45 29.93 29.36 29.74 0.8M
2021-05-31 29.55 29.60 29.24 29.25 0.6M
2021-05-28 29.31 29.55 29.18 29.47 0.8M
2021-05-27 29.06 29.39 29.00 29.18 1.2M
2021-05-26 29.20 29.23 29.03 29.13 0.6M
2021-05-25 29.28 29.44 29.03 29.07 0.9M
2021-05-21 29.29 29.29 29.03 29.11 0.7M
2021-05-20 29.22 29.25 28.95 29.19 0.6M
2021-05-19 29.13 29.30 28.72 28.99 0.8M
2021-05-18 29.55 29.56 29.36 29.37 0.5M
2021-05-17 29.61 29.66 29.18 29.34 0.8M
2021-05-14 29.50 29.65 29.39 29.56 1.2M
2021-05-13 29.29 29.47 28.89 29.40 0.5M
2021-05-12 29.55 29.81 29.34 29.56 0.8M
2021-05-11 29.84 29.94 29.18 29.51 1.2M
2021-05-10 30.36 30.37 30.07 30.17 0.8M
2021-05-07 29.83 30.37 29.79 30.04 1.1M
2021-05-06 29.89 30.30 29.59 29.68 1.2M
2021-05-05 29.20 29.73 29.03 29.70 1.0M
2021-05-04 29.30 29.46 28.81 28.94 1.3M
2021-05-03 29.28 29.39 29.03 29.27 0.4M
2021-04-30 29.41 29.46 29.08 29.12 0.8M
2021-04-29 30.10 30.12 29.18 29.30 0.9M
2021-04-28 30.22 30.51 29.99 29.99 0.8M
2021-04-27 30.55 30.60 30.19 30.40 0.6M
2021-04-26 30.43 30.64 30.20 30.57 0.5M
2021-04-23 30.04 30.39 29.99 30.39 0.5M
2021-04-22 30.22 30.37 30.07 30.14 0.6M
2021-04-21 29.90 30.11 29.74 30.06 0.4M
2021-04-20 30.43 30.45 29.78 29.89 0.7M
2021-04-19 30.68 30.73 30.40 30.41 0.6M
2021-04-16 30.42 30.62 30.31 30.62 0.6M
2021-04-15 30.57 30.64 30.19 30.37 0.6M
2021-04-14 30.22 30.58 30.17 30.53 0.7M
2021-04-13 30.31 30.57 30.11 30.14 0.7M
2021-04-12 30.10 30.37 29.88 30.27 0.6M
2021-04-09 29.90 30.10 29.78 30.01 0.4M
2021-04-08 30.36 30.52 29.68 29.84 0.8M
2021-04-07 30.67 30.90 30.23 30.33 0.7M
2021-04-06 30.79 31.00 30.57 30.70 0.8M
2021-04-01 30.26 30.43 30.17 30.39 0.6M
2021-03-31 30.36 30.55 30.16 30.16 0.8M
2021-03-30 30.24 30.54 30.18 30.48 0.6M
2021-03-29 30.32 30.48 30.15 30.15 0.6M
2021-03-26 30.00 30.35 29.97 30.25 0.8M
2021-03-25 29.80 30.00 29.54 29.98 0.7M
2021-03-24 29.35 29.87 29.19 29.87 0.8M
2021-03-23 29.30 29.58 29.06 29.49 0.7M
2021-03-22 29.14 29.45 28.88 29.45 0.8M
2021-03-19 29.24 29.47 29.04 29.42 1.6M
2021-03-18 29.48 29.68 29.25 29.51 0.8M
2021-03-17 29.21 29.42 29.20 29.35 0.7M
2021-03-16 29.43 29.47 29.01 29.17 0.7M
2021-03-15 29.82 29.94 29.21 29.39 0.7M
2021-03-12 29.94 30.03 29.58 29.78 0.5M
2021-03-11 30.24 30.27 29.88 29.94 0.9M
2021-03-10 29.86 30.30 29.71 30.14 1.0M
2021-03-09 29.73 30.34 29.68 29.96 1.2M
2021-03-08 29.35 29.98 29.21 29.88 1.3M
2021-03-05 28.88 29.20 28.78 28.91 0.8M
2021-03-04 28.68 29.18 28.40 29.03 1.0M
2021-03-03 29.01 29.29 28.83 29.13 1.1M
2021-03-02 28.37 29.10 28.37 28.84 0.9M
2021-03-01 28.00 28.57 28.00 28.49 0.8M
2021-02-26 27.70 28.03 27.56 27.89 1.0M
2021-02-25 28.47 28.47 27.96 27.96 0.9M
2021-02-24 28.25 28.48 28.22 28.40 0.5M
2021-02-23 28.30 28.39 27.90 28.16 0.9M
2021-02-22 28.00 28.28 27.77 28.20 0.6M
2021-02-19 28.03 28.14 27.85 28.06 0.6M
2021-02-18 27.79 27.91 27.63 27.73 0.8M
2021-02-17 27.85 28.00 27.68 27.84 0.7M
2021-02-16 27.92 28.18 27.82 27.94 0.5M
2021-02-15 27.95 27.99 27.80 27.87 0.7M
2021-02-12 27.65 27.74 27.38 27.72 0.6M
2021-02-11 27.42 27.77 27.31 27.67 0.6M
2021-02-10 27.66 27.70 27.16 27.39 0.6M
2021-02-09 27.67 27.69 27.40 27.55 0.5M
2021-02-08 27.58 28.02 27.54 27.69 0.6M
2021-02-05 27.43 27.69 27.30 27.40 0.5M
2021-02-04 27.90 27.95 27.21 27.41 1.1M
2021-02-03 28.27 28.46 27.89 27.89 0.6M
2021-02-02 27.88 28.18 27.70 28.01 0.8M
2021-02-01 27.53 27.80 27.37 27.71 0.6M
2021-01-29 27.00 27.55 27.00 27.18 0.8M
2021-01-28 26.93 27.58 26.61 27.48 1.1M
2021-01-27 27.10 27.48 26.89 27.30 1.2M
2021-01-26 26.48 27.45 26.37 27.29 1.2M
2021-01-25 27.05 27.22 26.24 26.40 1.0M
2021-01-22 27.00 27.04 26.60 26.89 0.9M
2021-01-21 27.24 27.46 26.97 27.12 0.7M
2021-01-20 26.60 27.25 26.60 27.01 0.9M
2021-01-19 27.05 27.20 26.77 26.77 0.7M
2021-01-18 26.76 26.94 26.59 26.92 0.6M
2021-01-15 27.15 27.22 26.63 26.95 0.9M
2021-01-14 27.15 27.37 27.05 27.30 0.8M
2021-01-13 27.31 27.38 27.05 27.08 1.0M
2021-01-12 27.10 27.43 27.10 27.31 1.0M
2021-01-11 26.98 27.07 26.70 27.04 0.8M
2021-01-08 27.20 27.24 26.77 27.01 0.7M
2021-01-07 27.42 27.48 26.98 27.03 1.1M
2021-01-06 27.03 27.49 26.89 27.29 0.8M
2021-01-05 26.84 27.07 26.68 26.90 0.9M
2021-01-04 26.92 27.39 26.87 27.07 0.9M