Evonik

EVKn
🏛️ germany →
14.81
Last Update: 2025-09-30
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 17.93 0.0M
2022-12-29 18.03 18.09 17.84 18.07 0.0M
2022-12-28 18.14 18.18 17.94 18.07 0.0M
2022-12-27 18.04 18.15 17.97 18.14 0.0M
2022-12-23 17.75 18.04 17.72 17.93 0.1M
2022-12-22 18.14 18.14 17.71 17.75 0.0M
2022-12-21 17.91 18.10 17.70 18.10 0.0M
2022-12-20 17.61 17.84 17.43 17.77 0.1M
2022-12-19 17.98 17.98 17.61 17.70 0.0M
2022-12-16 17.91 18.00 17.60 17.79 0.0M
2022-12-15 18.13 18.13 17.69 17.85 0.0M
2022-12-14 18.45 18.45 18.00 18.14 0.0M
2022-12-13 17.90 18.45 17.70 18.29 0.1M
2022-12-12 18.01 18.13 17.66 17.74 0.0M
2022-12-09 17.91 18.19 17.88 18.15 0.1M
2022-12-08 18.29 18.32 17.82 17.93 0.1M
2022-12-07 18.41 18.48 18.18 18.19 0.0M
2022-12-06 18.60 18.63 18.41 18.41 0.0M
2022-12-05 18.91 18.95 18.53 18.66 0.0M
2022-12-02 18.55 18.95 18.45 18.84 0.0M
2022-12-01 18.98 19.02 18.50 18.67 0.0M
2022-11-30 18.53 18.98 18.40 18.95 0.0M
2022-11-29 18.82 18.84 18.52 18.62 0.0M
2022-11-28 19.01 19.01 18.66 18.66 0.0M
2022-11-25 19.08 19.20 18.93 19.01 0.1M
2022-11-24 19.04 19.28 18.96 19.03 0.1M
2022-11-23 19.27 19.30 18.70 18.99 0.1M
2022-11-22 19.00 19.29 18.72 19.13 0.1M
2022-11-21 19.46 19.53 18.83 19.05 0.1M
2022-11-18 19.07 19.52 18.80 19.51 0.1M
2022-11-17 19.24 19.41 18.78 19.08 0.0M
2022-11-16 19.42 19.63 18.88 19.17 0.1M
2022-11-15 19.91 19.99 19.24 19.48 0.1M
2022-11-14 19.56 19.90 19.39 19.71 0.1M
2022-11-11 18.87 19.60 18.71 19.60 0.2M
2022-11-10 18.50 18.77 18.18 18.75 0.0M
2022-11-09 19.38 19.38 18.39 18.45 0.2M
2022-11-08 19.00 19.71 18.45 19.41 0.1M
2022-11-07 18.73 19.01 18.58 19.00 0.1M
2022-11-04 18.45 18.85 18.39 18.84 0.0M
2022-11-03 18.34 18.35 17.98 18.25 0.0M
2022-11-02 18.82 18.82 18.21 18.33 0.0M
2022-11-01 18.95 19.04 18.49 18.67 0.0M
2022-10-31 18.90 18.95 18.65 18.73 0.0M
2022-10-28 18.78 19.00 18.50 18.88 0.0M
2022-10-27 18.94 19.02 18.52 18.91 0.0M
2022-10-26 18.74 19.06 18.67 18.90 0.0M
2022-10-25 18.97 19.02 18.40 18.91 0.0M
2022-10-24 18.56 18.95 18.46 18.82 0.0M
2022-10-21 18.55 18.63 18.28 18.63 0.0M
2022-10-20 18.57 18.74 18.18 18.53 0.0M
2022-10-19 18.50 18.71 18.38 18.44 0.0M
2022-10-18 18.20 18.72 18.14 18.28 0.0M
2022-10-17 17.70 18.08 17.52 18.06 0.0M
2022-10-14 17.78 17.86 17.49 17.70 0.0M
2022-10-13 17.51 17.67 16.85 17.67 0.0M
2022-10-12 17.43 17.57 17.17 17.55 0.0M
2022-10-11 17.72 17.75 17.25 17.37 0.0M
2022-10-10 17.05 18.28 16.75 18.07 0.0M
2022-10-07 17.30 17.38 16.95 17.06 0.0M
2022-10-06 17.85 17.88 17.34 17.37 0.0M
2022-10-05 18.00 18.00 17.57 17.75 0.0M
2022-10-04 17.85 18.11 17.70 18.00 0.0M
2022-10-03 17.37 17.67 16.92 17.63 0.0M
2022-09-30 17.11 17.46 16.88 17.18 0.0M
2022-09-29 17.65 17.70 16.53 17.03 0.0M
2022-09-28 17.12 17.85 16.84 17.85 0.0M
2022-09-27 17.70 17.76 17.15 17.18 0.0M
2022-09-26 17.45 17.82 17.40 17.58 0.0M
2022-09-23 18.00 18.04 17.35 17.65 0.1M
2022-09-22 17.99 18.15 17.75 17.98 0.0M
2022-09-21 18.03 18.42 17.77 18.00 0.0M
2022-09-20 18.48 18.48 17.91 18.05 0.0M
2022-09-19 18.20 18.45 17.95 18.45 0.0M
2022-09-16 18.30 18.34 17.83 18.15 0.1M
2022-09-15 18.81 18.97 18.27 18.45 0.0M
2022-09-14 19.13 19.20 18.52 18.87 0.0M
2022-09-13 19.79 19.97 19.15 19.15 0.0M
2022-09-12 19.66 19.99 19.50 19.93 0.0M
2022-09-09 19.03 19.52 19.00 19.44 0.0M
2022-09-08 19.31 19.38 18.94 19.10 0.0M
2022-09-07 18.59 19.28 18.49 19.11 0.0M
2022-09-06 18.45 18.81 18.41 18.69 0.0M
2022-09-05 18.80 18.80 18.28 18.63 0.0M
2022-09-02 18.56 19.30 18.56 18.75 0.0M
2022-09-01 18.60 18.70 18.29 18.70 0.0M
2022-08-31 18.86 19.01 18.62 18.67 0.0M
2022-08-30 19.14 19.38 18.70 18.89 0.0M
2022-08-29 18.54 19.40 18.30 19.39 0.0M
2022-08-26 19.00 19.37 18.59 18.89 0.1M
2022-08-25 19.29 19.30 18.85 19.20 0.0M
2022-08-24 19.04 19.18 18.65 19.15 0.0M
2022-08-23 18.96 19.18 18.75 19.00 0.0M
2022-08-22 20.03 20.18 18.91 19.14 0.1M
2022-08-19 20.30 20.30 20.00 20.03 0.0M
2022-08-18 20.18 20.52 20.10 20.30 0.0M
2022-08-17 21.14 21.14 20.06 20.35 0.0M
2022-08-16 21.24 21.29 20.84 21.10 0.0M
2022-08-15 21.19 21.28 20.87 21.28 0.0M
2022-08-12 20.77 21.09 20.68 21.09 0.0M
2022-08-11 21.39 21.39 20.56 20.78 0.0M
2022-08-10 21.20 21.41 20.10 21.20 0.0M
2022-08-09 21.08 21.17 20.74 21.10 0.0M
2022-08-08 20.93 21.00 20.68 20.99 0.0M
2022-08-05 21.02 21.02 20.54 20.78 0.0M
2022-08-04 20.81 21.10 20.73 21.00 0.0M
2022-08-03 20.90 20.96 20.75 20.93 0.0M
2022-08-02 20.60 20.89 20.45 20.86 0.0M
2022-08-01 20.50 21.01 20.40 20.73 0.0M
2022-07-29 20.50 21.01 20.34 20.93 0.0M
2022-07-28 20.17 20.49 20.12 20.40 0.0M
2022-07-27 19.87 20.30 19.80 20.30 0.0M
2022-07-26 20.24 20.24 19.63 19.64 0.0M
2022-07-25 20.18 20.46 20.01 20.12 0.0M
2022-07-22 20.50 20.50 20.13 20.20 0.0M
2022-07-21 21.05 21.30 20.21 20.90 0.0M
2022-07-20 21.15 21.15 20.59 20.95 0.0M
2022-07-19 20.07 21.18 19.91 21.16 0.0M
2022-07-18 20.00 20.49 20.00 20.01 0.0M
2022-07-15 19.15 20.02 19.15 19.93 0.0M
2022-07-14 19.44 19.44 18.86 19.16 0.0M
2022-07-13 19.50 19.80 19.13 19.78 0.0M
2022-07-12 19.51 19.94 19.04 19.78 0.0M
2022-07-11 20.27 20.27 19.44 19.65 0.0M
2022-07-08 19.81 20.70 19.42 20.44 0.0M
2022-07-07 19.74 20.02 19.23 20.02 0.0M
2022-07-06 19.21 19.38 18.90 19.35 0.0M
2022-07-05 20.37 20.59 18.94 19.49 0.1M
2022-07-04 20.35 20.50 20.05 20.45 0.0M
2022-07-01 20.19 20.58 20.03 20.31 0.1M
2022-06-30 20.50 20.51 19.73 20.47 0.1M
2022-06-29 21.65 21.65 20.51 20.64 0.1M
2022-06-28 21.73 22.00 21.51 21.60 0.0M
2022-06-27 21.70 22.00 21.36 21.55 0.0M
2022-06-24 20.88 21.47 20.55 21.44 0.0M
2022-06-23 21.56 21.70 20.44 20.80 0.0M
2022-06-22 22.40 22.40 21.36 21.64 0.0M
2022-06-21 22.67 22.88 22.47 22.54 0.0M
2022-06-20 22.65 22.71 22.21 22.57 0.0M
2022-06-17 23.24 23.24 22.59 22.66 0.0M
2022-06-16 24.87 24.87 22.84 23.02 0.0M
2022-06-15 24.74 25.27 24.74 25.01 0.0M
2022-06-14 25.00 25.12 24.59 24.62 0.0M
2022-06-13 24.90 25.09 24.60 24.80 0.0M
2022-06-10 25.51 25.58 24.91 25.15 0.0M
2022-06-09 25.57 25.79 25.51 25.51 0.0M
2022-06-08 25.97 26.00 25.62 25.81 0.0M
2022-06-07 25.79 25.98 25.63 25.86 0.0M
2022-06-06 25.79 26.00 25.67 25.85 0.0M
2022-06-03 25.70 25.97 25.58 25.58 0.0M
2022-06-02 25.40 25.79 25.24 25.68 0.0M
2022-06-01 24.91 25.45 24.80 25.28 0.0M
2022-05-31 24.91 25.09 24.76 25.04 0.0M
2022-05-30 25.01 25.22 24.88 25.08 0.0M
2022-05-27 24.77 25.11 24.72 25.09 0.0M
2022-05-26 24.50 24.99 24.40 24.99 0.0M
2022-05-25 25.50 25.79 25.16 25.73 0.0M
2022-05-24 25.54 25.63 25.06 25.43 0.1M
2022-05-23 25.70 25.95 25.45 25.63 0.0M
2022-05-20 25.57 25.84 25.10 25.30 0.0M
2022-05-19 25.83 25.83 25.10 25.57 0.0M
2022-05-18 26.22 26.32 25.66 25.82 0.0M
2022-05-17 25.78 26.25 25.77 26.06 0.0M
2022-05-16 25.70 25.73 25.37 25.69 0.0M
2022-05-13 25.32 25.72 25.11 25.66 0.0M
2022-05-12 25.00 25.14 24.57 25.05 0.0M
2022-05-11 25.62 25.79 25.08 25.14 0.0M
2022-05-10 24.88 25.70 24.79 25.65 0.0M
2022-05-09 25.00 25.14 24.55 24.81 0.0M
2022-05-06 25.08 25.28 24.73 25.07 0.0M
2022-05-05 26.20 26.20 24.86 24.90 0.0M
2022-05-04 25.20 25.95 25.20 25.95 0.0M
2022-05-03 25.00 25.21 24.84 25.16 0.0M
2022-05-02 24.86 25.18 24.15 25.03 0.0M
2022-04-29 24.94 25.17 24.72 25.01 0.0M
2022-04-28 24.81 25.22 24.63 24.89 0.0M
2022-04-27 24.59 24.84 24.09 24.61 0.0M
2022-04-26 25.07 25.18 24.41 24.41 0.0M
2022-04-25 24.89 25.10 24.70 25.06 0.0M
2022-04-22 25.69 25.81 25.04 25.23 0.0M
2022-04-21 25.35 26.47 25.29 25.69 0.0M
2022-04-20 24.83 25.36 24.70 25.30 0.0M
2022-04-19 24.60 24.92 24.35 24.92 0.0M
2022-04-14 24.56 24.75 24.36 24.49 0.0M
2022-04-13 24.57 24.57 24.13 24.55 0.0M
2022-04-12 24.00 24.49 23.83 24.20 0.0M
2022-04-11 24.50 24.50 23.97 24.05 0.0M
2022-04-08 24.40 24.62 24.25 24.25 0.0M
2022-04-07 24.52 24.71 24.32 24.35 0.0M
2022-04-06 24.71 24.84 24.06 24.39 0.0M
2022-04-05 24.97 25.11 24.57 24.72 0.0M
2022-04-04 25.20 25.20 24.81 25.00 0.0M
2022-04-01 25.12 25.53 25.01 25.30 0.0M
2022-03-31 25.79 26.11 25.06 25.06 0.0M
2022-03-30 26.44 26.44 25.63 25.64 0.0M
2022-03-29 25.62 26.68 25.62 26.53 0.0M
2022-03-28 25.52 25.91 25.38 25.62 0.0M
2022-03-25 25.31 25.51 25.28 25.29 0.0M
2022-03-24 25.61 25.67 25.23 25.48 0.0M
2022-03-23 26.00 26.19 25.32 25.52 0.0M
2022-03-22 25.95 26.10 25.87 26.06 0.0M
2022-03-21 25.80 26.01 25.69 25.85 0.0M
2022-03-18 25.29 25.81 25.28 25.80 0.0M
2022-03-17 25.60 25.60 25.08 25.52 0.0M
2022-03-16 25.09 25.63 24.95 25.53 0.0M
2022-03-15 24.82 24.87 24.36 24.61 0.1M
2022-03-14 24.60 24.95 24.24 24.87 0.0M
2022-03-11 24.15 24.57 23.80 24.13 0.1M
2022-03-10 24.85 25.03 23.95 24.20 0.0M
2022-03-09 24.00 25.18 23.78 24.90 0.1M
2022-03-08 22.66 24.09 22.65 23.54 0.0M
2022-03-07 23.76 23.78 22.44 22.66 0.1M
2022-03-04 24.80 25.00 23.86 24.15 0.1M
2022-03-03 26.52 26.52 24.55 25.13 0.1M
2022-03-02 25.78 26.50 25.52 26.36 0.0M
2022-03-01 26.85 27.06 25.35 25.75 0.1M
2022-02-28 26.91 27.09 26.56 26.81 0.0M
2022-02-25 27.21 27.61 26.60 27.43 0.1M
2022-02-24 27.90 27.90 26.77 27.19 0.1M
2022-02-23 28.24 28.66 28.00 28.01 0.0M
2022-02-22 27.70 28.57 27.51 28.26 0.1M
2022-02-21 29.08 29.10 28.00 28.00 0.3M
2022-02-18 29.25 29.43 28.96 29.08 0.0M
2022-02-17 29.42 29.64 29.19 29.19 0.0M
2022-02-16 29.22 29.65 29.20 29.62 0.0M
2022-02-15 28.74 29.27 28.74 29.20 0.1M
2022-02-14 29.00 29.02 28.63 28.83 0.2M
2022-02-11 29.33 29.50 28.90 28.90 0.0M
2022-02-10 28.95 29.58 28.89 29.38 0.0M
2022-02-09 29.10 29.26 28.89 28.95 0.1M
2022-02-08 28.93 29.24 28.86 28.94 0.1M
2022-02-07 29.04 29.10 28.70 29.05 0.2M
2022-02-04 29.32 29.32 28.79 29.05 0.1M
2022-02-03 29.43 29.58 29.01 29.01 0.0M
2022-02-02 28.97 29.49 28.97 29.40 0.1M
2022-02-01 28.91 29.05 28.84 28.93 0.0M
2022-01-31 29.15 29.28 28.58 28.93 0.2M
2022-01-28 29.36 29.36 28.76 29.06 0.1M
2022-01-27 28.81 29.43 28.58 29.33 0.2M
2022-01-26 28.94 29.20 28.73 28.89 0.1M
2022-01-25 28.80 28.95 28.35 28.71 0.0M
2022-01-24 28.81 28.82 28.02 28.63 0.1M
2022-01-21 29.04 29.16 28.76 28.76 0.2M
2022-01-20 29.47 29.47 29.01 29.12 0.0M
2022-01-19 29.16 29.60 29.16 29.25 0.0M
2022-01-18 29.38 29.62 29.21 29.38 0.0M
2022-01-17 29.00 29.73 28.91 29.45 0.2M
2022-01-14 28.84 29.03 28.62 28.94 0.1M
2022-01-13 29.03 29.10 28.83 28.90 0.1M
2022-01-12 29.00 29.23 28.84 29.06 0.1M
2022-01-11 29.00 29.09 28.82 28.94 0.1M
2022-01-10 29.09 29.23 28.79 28.81 0.0M
2022-01-07 28.96 29.09 28.74 29.09 0.0M
2022-01-06 28.71 29.03 28.71 28.89 0.0M
2022-01-05 28.72 29.20 28.72 28.73 0.0M
2022-01-04 28.61 29.00 28.61 28.84 0.1M
2022-01-03 28.45 28.79 28.41 28.61 0.0M