Evonik

EVKn
🏛️ germany →
14.71
Last Update: 2025-10-06
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
2022-12-30 18.07 18.07 17.90 17.91 0.0M
2022-12-29 17.93 18.08 17.84 18.03 0.0M
2022-12-28 18.01 18.17 18.00 18.09 0.0M
2022-12-27 18.04 18.12 18.01 18.06 0.0M
2022-12-23 17.75 17.97 17.72 17.79 0.0M
2022-12-22 18.00 18.09 17.75 17.78 0.0M
2022-12-21 17.95 18.05 17.72 18.05 0.0M
2022-12-20 17.61 17.68 17.50 17.68 0.0M
2022-12-19 17.97 17.97 17.70 17.70 0.0M
2022-12-16 17.94 17.94 17.61 17.71 0.0M
2022-12-15 17.99 17.99 17.70 17.85 0.0M
2022-12-14 18.31 18.37 18.10 18.10 0.0M
2022-12-13 17.75 18.42 17.74 18.25 0.0M
2022-12-12 18.12 18.18 17.72 17.87 0.0M
2022-12-09 17.91 18.15 17.84 18.05 0.0M
2022-12-08 18.19 18.20 17.82 17.88 0.0M
2022-12-07 18.41 18.41 18.25 18.31 0.0M
2022-12-06 18.60 18.60 18.46 18.48 0.0M
2022-12-05 18.95 18.95 18.62 18.64 0.0M
2022-12-02 18.51 18.83 18.43 18.83 0.0M
2022-12-01 18.88 18.99 18.55 18.63 0.0M
2022-11-30 18.55 18.68 18.52 18.62 0.0M
2022-11-29 18.69 18.72 18.55 18.63 0.0M
2022-11-28 19.00 19.00 18.66 18.66 0.0M
2022-11-25 19.00 19.02 18.90 18.98 0.0M
2022-11-24 18.91 19.10 18.91 19.00 0.0M
2022-11-23 19.16 19.22 18.80 18.91 0.0M
2022-11-22 19.00 19.25 18.75 19.17 0.0M
2022-11-21 19.46 19.46 18.90 19.01 0.0M
2022-11-18 18.93 19.36 18.93 19.36 0.0M
2022-11-17 19.14 19.33 18.86 19.02 0.0M
2022-11-16 19.51 19.51 19.07 19.07 0.0M
2022-11-15 19.76 19.84 19.49 19.61 0.0M
2022-11-14 19.43 19.92 19.43 19.75 0.0M
2022-11-11 18.87 19.55 18.71 19.55 0.0M
2022-11-10 18.43 18.64 18.16 18.64 0.0M
2022-11-09 18.83 18.91 18.54 18.60 0.0M
2022-11-08 18.86 19.57 18.48 19.52 0.0M
2022-11-07 18.73 18.89 18.66 18.89 0.0M
2022-11-04 18.30 18.66 18.30 18.63 0.0M
2022-11-03 18.21 18.27 18.00 18.27 0.0M
2022-11-02 18.80 18.80 18.30 18.40 0.0M
2022-11-01 18.84 19.02 18.49 18.49 0.0M
2022-10-31 18.98 18.98 18.62 18.67 0.0M
2022-10-28 18.66 18.70 18.55 18.69 0.0M
2022-10-27 18.80 18.89 18.54 18.88 0.0M
2022-10-26 18.70 18.97 18.70 18.76 0.0M
2022-10-25 18.84 18.94 18.58 18.62 0.0M
2022-10-24 18.65 18.85 18.49 18.85 0.0M
2022-10-21 18.51 18.55 18.44 18.54 0.0M
2022-10-20 18.43 18.58 18.25 18.58 0.0M
2022-10-19 18.40 18.55 18.40 18.46 0.0M
2022-10-18 18.06 18.69 18.06 18.42 0.0M
2022-10-17 17.70 17.93 17.60 17.92 0.0M
2022-10-14 17.63 17.82 17.58 17.68 0.0M
2022-10-13 17.37 17.51 17.14 17.48 0.0M
2022-10-12 17.28 17.51 17.22 17.43 0.0M
2022-10-11 17.61 17.61 17.39 17.43 0.0M
2022-10-10 17.00 18.21 16.76 17.92 0.0M
2022-10-07 17.37 17.45 17.00 17.05 0.0M
2022-10-06 17.76 17.76 17.31 17.31 0.0M
2022-10-05 17.91 17.91 17.65 17.65 0.0M
2022-10-04 17.70 18.00 17.68 17.94 0.0M
2022-10-03 17.12 17.66 16.92 17.64 0.0M
2022-09-30 16.99 17.48 16.99 17.28 0.0M
2022-09-29 17.60 17.60 16.54 17.17 0.0M
2022-09-28 17.13 17.62 16.90 17.62 0.0M
2022-09-27 17.55 17.77 17.19 17.35 0.0M
2022-09-26 17.45 17.74 17.41 17.51 0.0M
2022-09-23 17.89 17.89 17.48 17.56 0.0M
2022-09-22 17.99 18.06 17.81 18.06 0.0M
2022-09-21 17.91 18.39 17.84 18.14 0.0M
2022-09-20 18.48 18.48 17.99 18.00 0.0M
2022-09-19 18.20 18.38 17.99 18.33 0.0M
2022-09-16 18.26 18.26 17.89 17.91 0.0M
2022-09-15 18.81 18.85 18.31 18.37 0.0M
2022-09-14 19.20 19.21 18.62 18.86 0.0M
2022-09-13 19.80 19.83 19.25 19.34 0.0M
2022-09-12 19.50 19.87 19.50 19.81 0.0M
2022-09-09 19.01 19.47 19.01 19.47 0.0M
2022-09-08 19.13 19.31 18.99 18.99 0.0M
2022-09-07 18.51 19.26 18.51 19.26 0.0M
2022-09-06 18.41 18.83 18.41 18.67 0.0M
2022-09-05 18.49 18.62 18.31 18.41 0.0M
2022-09-02 18.51 19.24 18.51 18.75 0.0M
2022-09-01 18.51 18.68 18.30 18.68 0.0M
2022-08-31 18.86 18.89 18.70 18.70 0.0M
2022-08-30 19.30 19.34 18.77 18.77 0.0M
2022-08-29 18.45 19.06 18.44 19.06 0.0M
2022-08-26 19.00 19.29 18.61 18.61 0.0M
2022-08-25 19.02 19.17 18.99 19.16 0.0M
2022-08-24 18.97 19.03 18.70 19.02 0.0M
2022-08-23 18.96 19.30 18.78 19.30 0.0M
2022-08-22 19.96 20.00 18.95 19.10 0.0M
2022-08-19 20.15 20.21 20.02 20.04 0.0M
2022-08-18 20.13 20.62 20.12 20.30 0.0M
2022-08-17 20.96 20.99 20.10 20.10 0.0M
2022-08-16 21.16 21.16 20.87 21.09 0.0M
2022-08-15 21.08 21.09 21.00 21.08 0.0M
2022-08-12 20.77 20.97 20.62 20.97 0.0M
2022-08-11 21.39 21.39 20.54 20.76 0.0M
2022-08-10 21.01 21.33 20.03 21.33 0.0M
2022-08-09 20.90 20.95 20.89 20.95 0.0M
2022-08-08 20.77 20.96 20.70 20.89 0.0M
2022-08-05 20.83 21.00 20.73 20.73 0.0M
2022-08-04 20.93 21.00 20.80 20.99 0.0M
2022-08-03 20.71 20.85 20.71 20.82 0.0M
2022-08-02 20.51 20.83 20.51 20.81 0.0M
2022-08-01 20.50 20.94 20.40 20.67 0.0M
2022-07-29 20.32 20.94 20.32 20.85 0.0M
2022-07-28 20.38 20.38 20.13 20.22 0.0M
2022-07-27 19.74 20.04 19.74 20.04 0.0M
2022-07-26 20.08 20.10 19.73 19.78 0.0M
2022-07-25 20.17 20.35 20.11 20.13 0.0M
2022-07-22 20.50 20.51 20.31 20.32 0.0M
2022-07-21 20.90 21.10 20.35 20.54 0.0M
2022-07-20 20.98 21.10 20.95 20.97 0.0M
2022-07-19 19.91 21.14 19.91 21.14 0.0M
2022-07-18 20.07 20.43 19.89 20.19 0.0M
2022-07-15 19.30 19.96 19.30 19.96 0.0M
2022-07-14 19.23 19.26 18.87 19.15 0.0M
2022-07-13 19.40 19.66 19.36 19.57 0.0M
2022-07-12 19.41 19.92 19.32 19.92 0.0M
2022-07-11 20.27 20.27 19.45 19.67 0.0M
2022-07-08 19.81 20.44 19.54 20.44 0.0M
2022-07-07 19.50 19.85 19.37 19.81 0.0M
2022-07-06 19.21 19.34 19.02 19.33 0.0M
2022-07-05 20.37 20.52 19.00 19.12 0.0M
2022-07-04 20.31 20.46 20.20 20.46 0.0M
2022-07-01 20.08 20.53 20.06 20.09 0.0M
2022-06-30 20.50 20.50 19.83 20.30 0.0M
2022-06-29 21.51 21.51 20.54 20.55 0.0M
2022-06-28 21.61 21.95 21.50 21.50 0.0M
2022-06-27 21.70 21.98 21.41 21.41 0.0M
2022-06-24 20.70 21.44 20.60 21.43 0.0M
2022-06-23 21.56 21.56 20.70 20.73 0.0M
2022-06-22 22.38 22.38 21.39 21.64 0.0M
2022-06-21 22.47 22.79 22.47 22.54 0.0M
2022-06-20 22.69 22.69 22.37 22.41 0.0M
2022-06-17 23.11 23.14 22.63 22.68 0.0M
2022-06-16 24.97 24.97 23.04 23.06 0.0M
2022-06-15 24.76 25.16 24.76 25.02 0.0M
2022-06-14 24.87 25.12 24.74 24.74 0.0M
2022-06-13 24.71 25.00 24.71 24.93 0.0M
2022-06-10 25.51 25.51 25.07 25.07 0.0M
2022-06-09 25.57 25.71 25.45 25.45 0.0M
2022-06-08 25.88 25.94 25.86 25.92 0.0M
2022-06-07 25.65 25.88 25.64 25.88 0.0M
2022-06-06 25.68 25.98 25.68 25.76 0.0M
2022-06-03 25.64 25.79 25.59 25.59 0.0M
2022-06-02 25.23 25.68 25.23 25.68 0.0M
2022-06-01 24.92 25.36 24.92 25.36 0.0M
2022-05-31 24.91 25.05 24.81 25.05 0.0M
2022-05-30 25.16 25.16 24.94 24.94 0.0M
2022-05-27 24.77 25.05 24.71 24.95 0.0M
2022-05-26 24.50 24.76 24.39 24.69 0.0M
2022-05-25 25.30 25.52 25.28 25.52 0.0M
2022-05-24 25.54 25.57 25.20 25.24 0.0M
2022-05-23 25.70 25.70 25.50 25.58 0.0M
2022-05-20 25.41 25.77 25.09 25.09 0.0M
2022-05-19 25.65 25.65 25.14 25.24 0.0M
2022-05-18 26.11 26.28 25.87 25.94 0.0M
2022-05-17 25.60 26.22 25.58 26.14 0.0M
2022-05-16 25.70 25.70 25.38 25.40 0.0M
2022-05-13 25.12 25.44 25.05 25.44 0.0M
2022-05-12 25.00 25.07 24.90 25.03 0.0M
2022-05-11 25.62 25.64 25.34 25.35 0.0M
2022-05-10 24.73 25.57 24.73 25.24 0.0M
2022-05-09 25.00 25.12 24.71 24.73 0.0M
2022-05-06 25.00 25.20 24.80 25.20 0.0M
2022-05-05 26.04 26.04 25.00 25.00 0.0M
2022-05-04 25.18 25.75 25.03 25.75 0.0M
2022-05-03 25.03 25.13 24.92 24.96 0.0M
2022-05-02 24.90 25.10 24.31 24.91 0.0M
2022-04-29 24.93 24.96 24.75 24.95 0.0M
2022-04-28 24.63 25.18 24.63 24.75 0.0M
2022-04-27 24.41 24.84 24.33 24.83 0.0M
2022-04-26 24.94 25.05 24.45 24.65 0.0M
2022-04-25 24.89 25.01 24.81 24.89 0.0M
2022-04-22 25.53 25.79 24.99 24.99 0.0M
2022-04-21 25.26 25.94 25.22 25.77 0.0M
2022-04-20 24.81 25.26 24.78 25.26 0.0M
2022-04-19 24.60 24.65 24.33 24.59 0.0M
2022-04-14 24.54 24.55 24.43 24.49 0.0M
2022-04-13 24.37 24.44 24.19 24.42 0.0M
2022-04-12 23.91 24.47 23.91 24.31 0.0M
2022-04-11 24.41 24.41 24.05 24.14 0.0M
2022-04-08 24.40 24.50 24.30 24.41 0.0M
2022-04-07 24.35 24.70 24.35 24.50 0.0M
2022-04-06 24.57 24.84 24.22 24.58 0.0M
2022-04-05 24.86 25.08 24.58 24.75 0.0M
2022-04-04 25.20 25.20 24.91 24.92 0.0M
2022-04-01 25.12 25.37 25.04 25.22 0.0M
2022-03-31 25.72 26.09 25.20 25.20 0.0M
2022-03-30 26.38 26.44 25.74 25.76 0.0M
2022-03-29 25.64 26.62 25.64 26.62 0.0M
2022-03-28 25.49 25.90 25.32 25.65 0.0M
2022-03-25 25.31 25.31 25.27 25.27 0.0M
2022-03-24 25.45 25.51 25.00 25.25 0.0M
2022-03-23 25.99 26.00 25.49 25.49 0.0M
2022-03-22 25.79 26.07 25.79 26.05 0.0M
2022-03-21 25.80 25.96 25.61 25.96 0.0M
2022-03-18 25.30 25.64 25.27 25.62 0.0M
2022-03-17 25.41 25.61 25.20 25.36 0.0M
2022-03-16 24.94 25.49 24.93 25.38 0.0M
2022-03-15 24.77 24.77 24.30 24.56 0.0M
2022-03-14 24.40 24.80 24.33 24.61 0.0M
2022-03-11 24.20 24.35 23.90 24.35 0.0M
2022-03-10 24.71 24.93 23.95 24.19 0.0M
2022-03-09 24.01 25.17 24.01 25.17 0.0M
2022-03-08 22.65 23.89 22.65 23.89 0.0M
2022-03-07 23.76 23.76 22.71 22.83 0.0M
2022-03-04 24.80 24.89 24.00 24.20 0.0M
2022-03-03 26.49 26.49 24.50 24.92 0.0M
2022-03-02 25.74 26.30 25.51 26.30 0.0M
2022-03-01 26.88 26.90 25.81 25.81 0.0M
2022-02-28 26.99 27.04 26.83 26.88 0.0M
2022-02-25 27.21 27.45 26.60 27.26 0.0M
2022-02-24 27.40 27.59 26.76 26.90 0.0M
2022-02-23 28.27 28.61 27.98 28.00 0.0M
2022-02-22 27.60 28.40 27.60 28.13 0.0M
2022-02-21 29.08 29.08 27.10 27.61 0.0M
2022-02-18 29.22 29.45 28.96 28.98 0.0M
2022-02-17 29.34 29.57 29.31 29.36 0.0M
2022-02-16 29.04 29.63 29.04 29.46 0.0M
2022-02-15 28.75 29.20 28.75 29.18 0.0M
2022-02-14 28.93 29.02 28.65 28.65 0.0M
2022-02-11 29.16 29.50 29.16 29.29 0.0M
2022-02-10 28.95 29.47 28.91 29.44 0.0M
2022-02-09 29.06 29.18 28.95 28.95 0.0M
2022-02-08 29.09 29.16 28.93 29.00 0.0M
2022-02-07 29.02 29.02 28.76 28.89 0.0M
2022-02-04 29.32 29.32 28.83 28.86 0.0M
2022-02-03 29.29 29.44 29.05 29.05 0.0M
2022-02-02 29.12 29.34 28.94 29.28 0.0M
2022-02-01 28.82 29.02 28.82 28.94 0.0M
2022-01-31 29.20 29.20 28.73 28.92 0.0M
2022-01-28 29.15 29.24 28.77 28.92 0.0M
2022-01-27 28.81 29.43 28.64 29.09 0.0M
2022-01-26 28.68 29.20 28.68 28.92 0.0M
2022-01-25 28.71 29.10 28.40 29.10 0.0M
2022-01-24 28.81 28.81 28.00 28.64 0.0M
2022-01-21 29.01 29.11 28.71 28.71 0.0M
2022-01-20 29.45 29.45 29.09 29.21 0.0M
2022-01-19 29.16 29.48 29.16 29.48 0.0M
2022-01-18 29.37 29.62 29.29 29.43 0.0M
2022-01-17 28.85 29.64 28.85 29.63 0.0M
2022-01-14 28.84 29.00 28.69 28.85 0.0M
2022-01-13 29.03 29.07 28.86 28.94 0.0M
2022-01-12 29.00 29.17 28.85 28.87 0.0M
2022-01-11 29.02 29.09 28.82 29.01 0.0M
2022-01-10 29.04 29.06 28.80 28.83 0.0M
2022-01-07 28.76 29.05 28.76 29.04 0.0M
2022-01-06 28.75 28.98 28.75 28.91 0.0M
2022-01-05 28.72 29.18 28.72 29.06 0.0M
2022-01-04 28.61 28.93 28.61 28.75 0.0M
2022-01-03 28.41 28.76 28.41 28.61 0.0M