Evonik

EVKn
🏛️ germany →
14.94
Last Update: 2025-10-03
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
2023-12-29 18.46 18.54 18.46 18.50 0.0M
2023-12-28 18.41 18.49 18.40 18.46 0.0M
2023-12-27 18.37 18.51 18.37 18.42 0.0M
2023-12-22 18.40 18.46 18.39 18.42 0.0M
2023-12-21 18.21 18.41 18.21 18.40 0.0M
2023-12-20 18.28 18.51 18.28 18.30 0.0M
2023-12-19 18.13 18.40 18.12 18.40 0.0M
2023-12-18 17.95 18.27 17.91 18.27 0.0M
2023-12-15 17.85 18.04 17.85 17.95 0.0M
2023-12-14 17.50 17.94 17.50 17.82 0.0M
2023-12-13 17.32 17.57 17.27 17.43 0.0M
2023-12-12 17.41 17.49 17.32 17.32 0.0M
2023-12-11 17.50 17.50 17.29 17.44 0.0M
2023-12-08 17.33 17.51 17.30 17.51 0.0M
2023-12-07 17.22 17.45 17.18 17.38 0.0M
2023-12-06 17.48 17.48 17.29 17.31 0.0M
2023-12-05 17.29 17.43 17.29 17.41 0.0M
2023-12-04 17.34 17.45 17.33 17.34 0.0M
2023-12-01 17.14 17.35 17.14 17.35 0.0M
2023-11-30 17.36 17.36 17.09 17.09 0.0M
2023-11-29 17.44 17.56 17.40 17.47 0.0M
2023-11-28 17.46 17.46 17.42 17.43 0.0M
2023-11-27 17.63 17.65 17.49 17.49 0.0M
2023-11-24 17.86 17.86 17.64 17.79 0.0M
2023-11-23 17.22 17.50 17.22 17.48 0.0M
2023-11-22 17.50 17.50 17.34 17.34 0.0M
2023-11-21 18.21 18.26 17.55 17.55 0.0M
2023-11-20 18.41 18.43 18.29 18.29 0.0M
2023-11-17 18.52 18.54 18.43 18.43 0.0M
2023-11-16 18.56 18.61 18.30 18.30 0.0M
2023-11-15 18.46 18.74 18.45 18.57 0.0M
2023-11-14 18.23 18.59 18.18 18.58 0.0M
2023-11-13 18.15 18.29 18.03 18.17 0.0M
2023-11-10 18.28 18.32 17.87 17.99 0.0M
2023-11-09 17.76 18.59 17.76 18.16 0.0M
2023-11-08 17.61 17.92 17.60 17.74 0.0M
2023-11-07 17.90 18.02 17.69 17.69 0.0M
2023-11-06 17.83 17.85 17.63 17.64 0.0M
2023-11-03 17.61 18.07 17.61 17.82 0.0M
2023-11-02 17.32 17.77 17.32 17.67 0.0M
2023-11-01 17.37 17.46 17.27 17.43 0.0M
2023-10-31 16.83 17.40 16.83 17.35 0.0M
2023-10-30 16.50 16.86 16.50 16.84 0.0M
2023-10-27 16.13 16.53 16.13 16.50 0.0M
2023-10-26 15.81 16.20 15.81 16.20 0.0M
2023-10-25 16.20 16.22 15.98 15.98 0.0M
2023-10-24 16.21 16.36 16.21 16.30 0.0M
2023-10-23 16.51 16.51 16.16 16.28 0.0M
2023-10-20 16.51 16.60 16.44 16.44 0.0M
2023-10-19 16.71 16.71 16.56 16.56 0.0M
2023-10-18 16.89 16.93 16.77 16.77 0.0M
2023-10-17 17.01 17.01 16.82 16.82 0.0M
2023-10-16 17.19 17.23 17.05 17.10 0.0M
2023-10-13 16.91 17.12 16.91 17.08 0.0M
2023-10-12 17.27 17.32 16.99 16.99 0.0M
2023-10-11 17.12 17.30 17.12 17.20 0.0M
2023-10-10 17.01 17.25 17.00 17.25 0.0M
2023-10-09 17.00 17.00 16.80 16.93 0.0M
2023-10-06 16.91 17.22 16.91 17.22 0.0M
2023-10-05 17.07 17.15 16.92 16.92 0.0M
2023-10-04 16.67 17.17 16.67 17.14 0.0M
2023-10-03 16.91 16.91 16.81 16.82 0.0M
2023-10-02 17.45 17.45 16.99 16.99 0.0M
2023-09-29 17.21 17.45 17.21 17.33 0.0M
2023-09-28 17.30 17.30 17.19 17.19 0.0M
2023-09-27 17.32 17.43 17.31 17.31 0.0M
2023-09-26 17.41 17.47 17.41 17.46 0.0M
2023-09-25 17.73 17.73 17.40 17.49 0.0M
2023-09-22 17.78 17.94 17.77 17.83 0.0M
2023-09-21 17.96 17.96 17.80 17.81 0.0M
2023-09-20 17.78 18.09 17.78 18.04 0.0M
2023-09-19 17.88 17.88 17.66 17.66 0.0M
2023-09-18 18.11 18.21 17.85 17.96 0.0M
2023-09-15 18.01 18.25 18.01 18.19 0.0M
2023-09-14 17.64 18.04 17.58 18.02 0.0M
2023-09-13 17.60 17.65 17.50 17.60 0.0M
2023-09-12 17.82 17.88 17.50 17.75 0.0M
2023-09-11 17.83 17.99 17.81 17.83 0.0M
2023-09-08 17.82 17.84 17.56 17.83 0.0M
2023-09-07 18.03 18.03 17.81 17.82 0.0M
2023-09-06 17.63 18.10 17.61 18.09 0.0M
2023-09-05 17.61 17.86 17.61 17.86 0.0M
2023-09-04 17.78 17.85 17.63 17.63 0.0M
2023-09-01 17.68 17.90 17.67 17.90 0.0M
2023-08-31 17.71 17.85 17.69 17.74 0.0M
2023-08-30 17.64 17.77 17.64 17.77 0.0M
2023-08-29 17.70 17.77 17.54 17.63 0.0M
2023-08-28 17.48 17.52 17.40 17.52 0.0M
2023-08-25 17.29 17.44 17.28 17.41 0.0M
2023-08-24 17.35 17.50 17.30 17.36 0.0M
2023-08-23 17.50 17.53 17.39 17.39 0.0M
2023-08-22 17.48 17.50 17.42 17.50 0.0M
2023-08-21 17.70 17.70 17.49 17.51 0.0M
2023-08-18 17.70 17.70 17.57 17.63 0.0M
2023-08-17 17.60 17.81 17.60 17.81 0.0M
2023-08-16 17.66 17.75 17.59 17.71 0.0M
2023-08-15 17.93 17.93 17.67 17.67 0.0M
2023-08-14 17.92 18.05 17.87 17.88 0.0M
2023-08-11 18.16 18.16 17.98 17.98 0.0M
2023-08-10 18.17 18.31 18.00 18.26 0.0M
2023-08-09 18.12 18.32 18.07 18.28 0.0M
2023-08-08 18.18 18.27 18.05 18.21 0.0M
2023-08-07 18.31 18.34 18.20 18.20 0.0M
2023-08-04 18.43 18.46 18.33 18.43 0.0M
2023-08-03 18.46 18.46 18.40 18.41 0.0M
2023-08-02 18.57 18.58 18.40 18.53 0.0M
2023-08-01 18.66 18.77 18.63 18.75 0.0M
2023-07-31 18.70 18.85 18.70 18.79 0.0M
2023-07-28 18.52 18.99 18.51 18.82 0.0M
2023-07-27 18.49 18.75 18.49 18.53 0.0M
2023-07-26 18.55 18.60 18.40 18.45 0.0M
2023-07-25 18.29 18.63 18.25 18.54 0.0M
2023-07-24 18.42 18.45 18.25 18.45 0.0M
2023-07-21 18.41 18.45 18.37 18.45 0.0M
2023-07-20 18.17 18.49 18.17 18.46 0.0M
2023-07-19 17.98 18.39 17.98 18.38 0.0M
2023-07-18 18.11 18.48 18.09 18.48 0.0M
2023-07-17 18.23 18.27 18.16 18.27 0.0M
2023-07-14 18.52 18.57 18.25 18.34 0.0M
2023-07-13 18.41 18.59 18.41 18.50 0.0M
2023-07-12 18.04 18.57 17.99 18.35 0.0M
2023-07-11 17.41 18.01 17.41 17.90 0.0M
2023-07-10 17.70 17.84 17.48 17.54 0.0M
2023-07-07 17.03 17.75 17.03 17.70 0.0M
2023-07-06 17.39 17.39 16.98 16.98 0.0M
2023-07-05 17.41 17.54 17.41 17.50 0.0M
2023-07-04 17.30 17.62 17.30 17.60 0.0M
2023-07-03 17.18 17.51 17.18 17.51 0.0M
2023-06-30 17.15 17.45 17.15 17.39 0.0M
2023-06-29 17.21 17.25 17.00 17.25 0.0M
2023-06-28 16.84 17.29 16.84 17.29 0.0M
2023-06-27 17.05 17.07 16.81 16.84 0.0M
2023-06-26 16.71 17.04 16.69 16.95 0.0M
2023-06-23 16.80 16.80 16.50 16.62 0.0M
2023-06-22 16.73 16.91 16.61 16.86 0.0M
2023-06-21 16.81 16.88 16.56 16.76 0.0M
2023-06-20 17.11 17.21 16.60 17.00 0.0M
2023-06-19 17.71 17.71 17.35 17.35 0.0M
2023-06-16 17.95 17.95 17.58 17.58 0.0M
2023-06-15 18.17 18.18 17.62 17.82 0.0M
2023-06-14 18.21 18.23 17.96 18.23 0.0M
2023-06-13 18.16 18.17 17.79 18.05 0.0M
2023-06-12 18.05 18.15 17.90 18.10 0.0M
2023-06-09 18.55 18.55 18.00 18.06 0.0M
2023-06-08 18.42 18.80 18.39 18.50 0.0M
2023-06-07 18.31 18.51 18.29 18.51 0.0M
2023-06-06 18.52 18.52 18.29 18.35 0.0M
2023-06-05 18.42 18.67 18.31 18.51 0.0M
2023-06-02 17.70 18.42 17.70 18.42 0.0M
2023-06-01 17.85 18.02 17.59 17.69 0.0M
2023-05-31 19.30 19.30 18.75 18.92 0.0M
2023-05-30 19.61 19.70 19.35 19.44 0.0M
2023-05-29 19.81 19.81 19.53 19.54 0.0M
2023-05-26 19.80 19.86 19.50 19.86 0.0M
2023-05-25 20.20 20.26 19.56 19.83 0.0M
2023-05-24 19.61 20.40 19.53 20.17 0.0M
2023-05-23 19.74 19.75 19.46 19.65 0.0M
2023-05-22 19.69 19.70 19.45 19.70 0.0M
2023-05-19 19.61 19.75 19.56 19.62 0.0M
2023-05-18 19.16 19.57 19.16 19.57 0.0M
2023-05-17 19.17 19.18 18.95 19.17 0.0M
2023-05-16 19.60 19.60 19.14 19.21 0.0M
2023-05-15 19.51 19.77 19.51 19.77 0.0M
2023-05-12 19.38 19.48 19.33 19.46 0.0M
2023-05-11 19.41 19.51 19.35 19.43 0.0M
2023-05-10 19.51 19.51 19.31 19.33 0.0M
2023-05-09 19.01 19.60 19.00 19.49 0.0M
2023-05-08 19.92 19.92 19.48 19.51 0.0M
2023-05-05 19.15 19.85 19.15 19.75 0.0M
2023-05-04 19.24 19.35 19.06 19.16 0.0M
2023-05-03 19.25 19.34 19.19 19.29 0.0M
2023-05-02 19.85 19.85 19.17 19.17 0.0M
2023-04-28 19.15 19.80 19.15 19.80 0.0M
2023-04-27 19.44 19.46 19.18 19.33 0.0M
2023-04-26 19.41 19.61 19.17 19.61 0.0M
2023-04-25 19.74 19.74 19.50 19.50 0.0M
2023-04-24 19.51 19.78 19.43 19.75 0.0M
2023-04-21 19.56 19.56 19.37 19.50 0.0M
2023-04-20 19.76 19.90 19.61 19.63 0.0M
2023-04-19 19.51 19.92 19.51 19.78 0.0M
2023-04-18 19.74 19.87 19.65 19.80 0.0M
2023-04-17 19.43 19.77 19.43 19.77 0.0M
2023-04-14 19.21 19.44 19.19 19.43 0.0M
2023-04-13 19.12 19.33 19.11 19.18 0.0M
2023-04-12 19.25 19.30 19.20 19.20 0.0M
2023-04-11 18.91 19.29 18.91 19.29 0.0M
2023-04-06 18.80 18.91 18.76 18.86 0.0M
2023-04-05 19.05 19.12 18.70 18.87 0.0M
2023-04-04 19.28 19.48 19.05 19.17 0.0M
2023-04-03 19.37 19.37 18.90 19.17 0.0M
2023-03-31 19.31 19.36 19.22 19.36 0.0M
2023-03-30 19.08 19.30 19.08 19.30 0.0M
2023-03-29 18.88 19.17 18.88 19.17 0.0M
2023-03-28 18.75 18.92 18.69 18.84 0.0M
2023-03-27 18.65 18.89 18.49 18.89 0.0M
2023-03-24 18.97 18.99 18.33 18.52 0.0M
2023-03-23 19.00 19.16 19.00 19.10 0.0M
2023-03-22 19.27 19.30 19.08 19.14 0.0M
2023-03-21 18.98 19.27 18.97 19.17 0.0M
2023-03-20 18.40 18.99 18.23 18.99 0.0M
2023-03-17 18.97 18.97 18.33 18.51 0.0M
2023-03-16 18.81 19.01 18.50 18.85 0.0M
2023-03-15 19.49 19.49 18.62 18.86 0.0M
2023-03-14 19.28 19.58 19.27 19.55 0.0M
2023-03-13 20.10 20.10 19.20 19.49 0.0M
2023-03-10 20.03 20.04 19.81 19.99 0.0M
2023-03-09 20.46 20.49 20.17 20.18 0.0M
2023-03-08 20.56 20.56 20.13 20.48 0.0M
2023-03-07 20.87 21.00 20.67 20.67 0.0M
2023-03-06 20.80 21.09 20.80 20.91 0.0M
2023-03-03 20.18 20.77 20.17 20.77 0.0M
2023-03-02 19.92 20.21 19.76 20.19 0.0M
2023-03-01 20.31 20.44 20.15 20.15 0.0M
2023-02-28 20.20 20.22 20.06 20.21 0.0M
2023-02-27 20.11 20.44 20.11 20.22 0.0M
2023-02-24 20.38 20.41 20.04 20.05 0.0M
2023-02-23 20.31 20.42 20.28 20.28 0.0M
2023-02-22 20.39 20.39 20.06 20.30 0.0M
2023-02-21 20.25 20.42 19.80 20.40 0.0M
2023-02-20 20.12 20.43 20.01 20.43 0.0M
2023-02-17 19.98 20.04 19.93 19.95 0.0M
2023-02-16 20.12 20.30 19.98 20.14 0.0M
2023-02-15 20.10 20.22 20.06 20.22 0.0M
2023-02-14 20.20 20.25 20.05 20.25 0.0M
2023-02-13 20.35 20.40 20.12 20.29 0.0M
2023-02-10 20.60 20.60 20.15 20.25 0.0M
2023-02-09 20.70 20.87 20.62 20.63 0.0M
2023-02-08 21.01 21.30 20.79 20.96 0.0M
2023-02-07 21.16 21.28 20.85 20.85 0.0M
2023-02-06 21.49 21.59 21.18 21.26 0.0M
2023-02-03 21.14 21.61 21.09 21.56 0.0M
2023-02-02 20.90 21.23 20.60 21.23 0.0M
2023-02-01 20.41 20.62 20.30 20.62 0.0M
2023-01-31 20.25 20.43 20.10 20.43 0.0M
2023-01-30 20.39 20.42 20.23 20.30 0.0M
2023-01-27 20.26 20.47 20.26 20.39 0.0M
2023-01-26 20.36 20.36 20.26 20.31 0.0M
2023-01-25 20.17 20.22 20.16 20.20 0.0M
2023-01-24 20.06 20.30 20.06 20.23 0.0M
2023-01-23 20.15 20.19 20.07 20.14 0.0M
2023-01-20 19.81 20.11 19.81 19.97 0.0M
2023-01-19 19.91 19.96 19.75 19.80 0.0M
2023-01-18 19.98 20.10 19.89 20.05 0.0M
2023-01-17 19.83 20.00 19.68 19.96 0.0M
2023-01-16 19.70 19.82 19.48 19.82 0.0M
2023-01-13 19.56 19.80 19.54 19.80 0.0M
2023-01-12 19.31 19.60 19.30 19.59 0.0M
2023-01-11 19.42 19.43 19.20 19.42 0.0M
2023-01-10 19.71 19.75 19.25 19.53 0.0M
2023-01-09 19.94 19.97 19.76 19.93 0.0M
2023-01-06 19.68 20.00 19.62 20.00 0.0M
2023-01-05 19.71 19.80 19.54 19.74 0.0M
2023-01-04 18.58 19.62 18.56 19.60 0.0M
2023-01-03 18.37 18.96 18.37 18.62 0.0M
2023-01-02 17.91 18.58 17.91 18.44 0.0M