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
2023-12-29 18.46 18.55 18.46 18.53 0.0M
2023-12-28 18.41 18.55 18.40 18.45 0.0M
2023-12-27 18.44 18.54 18.37 18.52 0.0M
2023-12-22 18.47 18.48 18.35 18.44 0.0M
2023-12-21 18.27 18.52 18.21 18.51 0.0M
2023-12-20 18.40 18.54 18.27 18.27 0.1M
2023-12-19 18.27 18.40 18.12 18.29 0.0M
2023-12-18 17.95 18.28 17.90 18.17 0.0M
2023-12-15 17.84 18.09 17.84 18.03 0.0M
2023-12-14 17.51 17.96 17.51 17.96 0.1M
2023-12-13 17.43 17.63 17.32 17.58 0.0M
2023-12-12 17.50 17.57 17.32 17.44 0.0M
2023-12-11 17.40 17.50 17.25 17.47 0.0M
2023-12-08 17.46 17.60 17.28 17.44 0.0M
2023-12-07 17.32 17.52 17.08 17.47 0.0M
2023-12-06 17.49 17.60 17.08 17.30 0.1M
2023-12-05 17.43 17.60 17.20 17.49 0.0M
2023-12-04 17.49 17.49 17.30 17.47 0.0M
2023-12-01 17.27 17.50 17.15 17.50 0.0M
2023-11-30 17.51 17.51 17.08 17.25 0.0M
2023-11-29 17.57 17.60 17.36 17.46 0.0M
2023-11-28 17.51 17.52 17.36 17.52 0.0M
2023-11-27 17.76 17.77 17.46 17.49 0.0M
2023-11-24 17.90 17.90 17.54 17.79 0.0M
2023-11-23 17.22 17.58 17.22 17.46 0.0M
2023-11-22 17.47 17.60 17.28 17.28 0.0M
2023-11-21 18.21 18.37 17.52 17.53 0.1M
2023-11-20 18.50 18.50 18.26 18.32 0.0M
2023-11-17 18.52 18.69 18.44 18.59 0.1M
2023-11-16 18.70 18.70 18.22 18.39 0.0M
2023-11-15 18.60 18.82 18.46 18.70 0.0M
2023-11-14 18.37 18.59 18.16 18.59 0.0M
2023-11-13 18.15 18.35 18.02 18.35 0.0M
2023-11-10 18.23 18.40 17.80 18.12 0.0M
2023-11-09 17.93 18.66 17.93 18.19 0.1M
2023-11-08 17.67 18.00 17.45 17.76 0.0M
2023-11-07 17.98 18.00 17.50 17.72 0.0M
2023-11-06 17.98 17.99 17.52 17.52 0.0M
2023-11-03 17.76 18.10 17.75 17.84 0.0M
2023-11-02 17.31 17.82 17.31 17.76 0.0M
2023-11-01 17.49 17.49 17.23 17.28 0.0M
2023-10-31 16.97 17.46 16.95 17.46 0.0M
2023-10-30 16.65 16.98 16.55 16.89 0.0M
2023-10-27 16.15 16.64 16.13 16.45 0.0M
2023-10-26 15.94 16.26 15.80 16.10 0.0M
2023-10-25 16.35 16.35 15.85 15.86 0.0M
2023-10-24 16.24 16.39 16.20 16.38 0.0M
2023-10-23 16.50 16.53 16.12 16.28 0.1M
2023-10-20 16.51 16.60 16.39 16.48 0.0M
2023-10-19 16.73 16.78 16.51 16.51 0.1M
2023-10-18 16.95 16.95 16.70 16.73 0.0M
2023-10-17 17.01 17.09 16.75 16.93 0.0M
2023-10-16 17.19 17.27 17.01 17.10 0.0M
2023-10-13 16.91 17.17 16.91 17.03 0.0M
2023-10-12 17.27 17.36 16.91 16.98 0.0M
2023-10-11 17.25 17.34 17.20 17.20 0.0M
2023-10-10 17.00 17.30 17.00 17.25 0.0M
2023-10-09 17.00 17.12 16.75 17.12 0.0M
2023-10-06 16.91 17.33 16.90 17.21 0.0M
2023-10-05 17.19 17.19 16.92 16.96 0.0M
2023-10-04 16.83 17.20 16.71 17.04 0.0M
2023-10-03 16.96 16.96 16.73 16.87 0.0M
2023-10-02 17.50 17.50 16.92 16.98 0.0M
2023-09-29 17.35 17.50 17.24 17.37 0.0M
2023-09-28 17.45 17.45 17.05 17.30 0.0M
2023-09-27 17.46 17.53 17.26 17.38 0.0M
2023-09-26 17.49 17.49 17.25 17.43 0.0M
2023-09-25 17.88 17.90 17.27 17.57 0.1M
2023-09-22 17.93 17.95 17.72 17.90 0.0M
2023-09-21 17.96 17.99 17.75 17.75 0.0M
2023-09-20 17.89 18.17 17.89 18.15 0.0M
2023-09-19 17.97 17.97 17.62 17.86 0.0M
2023-09-18 18.26 18.26 17.82 17.89 0.0M
2023-09-15 18.12 18.32 18.01 18.25 0.0M
2023-09-14 17.64 18.11 17.64 17.96 0.0M
2023-09-13 17.60 17.74 17.52 17.58 0.0M
2023-09-12 17.97 17.97 17.49 17.72 0.0M
2023-09-11 17.82 18.01 17.71 17.90 0.0M
2023-09-08 17.96 17.96 17.54 17.66 0.0M
2023-09-07 18.02 18.12 17.81 17.81 0.0M
2023-09-06 17.74 18.20 17.63 18.05 0.0M
2023-09-05 17.72 17.91 17.63 17.78 0.0M
2023-09-04 17.85 17.88 17.63 17.64 0.0M
2023-09-01 17.68 17.90 17.67 17.79 0.0M
2023-08-31 17.85 17.87 17.67 17.79 0.0M
2023-08-30 17.78 17.79 17.63 17.78 0.0M
2023-08-29 17.81 17.81 17.51 17.80 0.0M
2023-08-28 17.48 17.70 17.37 17.69 0.0M
2023-08-25 17.31 17.45 17.25 17.43 0.0M
2023-08-24 17.49 17.56 17.25 17.26 0.0M
2023-08-23 17.50 17.60 17.32 17.44 0.0M
2023-08-22 17.55 17.67 17.46 17.55 0.0M
2023-08-21 17.70 17.71 17.47 17.54 0.0M
2023-08-18 17.80 17.80 17.53 17.58 0.0M
2023-08-17 17.69 17.89 17.60 17.82 0.0M
2023-08-16 17.62 17.84 17.57 17.57 0.0M
2023-08-15 18.00 18.08 17.61 17.72 0.0M
2023-08-14 17.97 18.06 17.86 18.04 0.0M
2023-08-11 18.16 18.16 17.91 17.91 0.0M
2023-08-10 18.17 18.46 18.04 18.16 0.0M
2023-08-09 18.12 18.40 18.10 18.13 0.0M
2023-08-08 18.18 18.31 18.04 18.18 0.0M
2023-08-07 18.31 18.44 18.20 18.21 0.0M
2023-08-04 18.46 18.48 18.24 18.34 0.0M
2023-08-03 18.60 18.60 18.32 18.39 0.0M
2023-08-02 18.63 18.63 18.40 18.49 0.0M
2023-08-01 18.78 18.82 18.62 18.75 0.0M
2023-07-31 18.88 18.91 18.64 18.65 0.0M
2023-07-28 18.64 18.98 18.43 18.79 0.1M
2023-07-27 18.48 18.77 18.45 18.45 0.1M
2023-07-26 18.68 18.68 18.37 18.59 0.0M
2023-07-25 18.30 18.65 18.29 18.41 0.0M
2023-07-24 18.29 18.45 18.22 18.30 0.0M
2023-07-21 18.41 18.48 18.32 18.46 0.0M
2023-07-20 18.28 18.50 18.24 18.49 0.0M
2023-07-19 18.01 18.48 17.89 18.28 0.0M
2023-07-18 18.24 18.48 18.07 18.37 0.0M
2023-07-17 18.23 18.28 18.11 18.11 0.0M
2023-07-14 18.55 18.55 18.18 18.23 0.0M
2023-07-13 18.47 18.74 18.41 18.54 0.1M
2023-07-12 18.11 18.59 17.98 18.44 0.1M
2023-07-11 17.38 18.15 17.30 18.00 0.1M
2023-07-10 17.70 18.18 17.20 17.56 0.1M
2023-07-07 17.03 17.86 17.01 17.80 0.1M
2023-07-06 17.46 17.46 16.96 17.20 0.0M
2023-07-05 17.58 17.60 17.27 17.57 0.0M
2023-07-04 17.30 17.63 17.26 17.60 0.0M
2023-07-03 17.24 17.51 17.15 17.51 0.0M
2023-06-30 17.22 17.50 17.15 17.35 0.0M
2023-06-29 17.36 17.36 16.99 17.24 0.0M
2023-06-28 16.98 17.40 16.85 17.36 0.0M
2023-06-27 17.08 17.10 16.70 16.98 0.0M
2023-06-26 16.78 17.10 16.67 16.95 0.0M
2023-06-23 16.83 16.83 16.50 16.72 0.1M
2023-06-22 16.67 16.97 16.62 16.85 0.0M
2023-06-21 16.88 16.90 16.55 16.80 0.1M
2023-06-20 17.26 17.32 16.55 17.04 0.2M
2023-06-19 17.71 17.72 17.32 17.32 0.1M
2023-06-16 17.95 17.97 17.65 17.67 0.0M
2023-06-15 18.33 18.33 17.62 17.96 0.1M
2023-06-14 18.06 18.43 17.94 18.22 0.0M
2023-06-13 18.30 18.30 17.77 18.21 0.0M
2023-06-12 18.05 18.22 17.90 18.22 0.0M
2023-06-09 18.75 18.75 17.93 18.05 0.1M
2023-06-08 18.50 18.79 18.40 18.64 0.0M
2023-06-07 18.31 18.62 18.24 18.44 0.0M
2023-06-06 18.55 18.58 18.27 18.43 0.0M
2023-06-05 18.42 18.69 18.31 18.58 0.1M
2023-06-02 17.70 18.42 17.69 18.42 0.1M
2023-06-01 17.85 18.05 17.55 17.75 0.2M
2023-05-31 19.33 19.35 18.76 19.03 0.2M
2023-05-30 19.69 19.74 19.32 19.47 0.1M
2023-05-29 19.85 19.85 19.48 19.58 0.0M
2023-05-26 19.68 19.86 19.45 19.85 0.1M
2023-05-25 20.06 20.27 19.50 19.83 0.1M
2023-05-24 19.67 20.45 19.51 20.20 0.2M
2023-05-23 19.73 19.75 19.45 19.70 0.1M
2023-05-22 19.69 19.75 19.44 19.75 0.1M
2023-05-19 19.74 19.80 19.53 19.70 0.1M
2023-05-18 19.20 19.65 19.17 19.57 0.0M
2023-05-17 19.30 19.33 18.93 19.33 0.0M
2023-05-16 19.60 19.65 19.12 19.30 0.1M
2023-05-15 19.58 19.79 19.51 19.79 0.0M
2023-05-12 19.48 19.62 19.33 19.46 0.0M
2023-05-11 19.51 19.65 19.29 19.48 0.0M
2023-05-10 19.62 19.65 19.19 19.46 0.0M
2023-05-09 19.18 19.63 18.96 19.52 0.1M
2023-05-08 19.95 19.95 19.42 19.58 0.1M
2023-05-05 19.29 19.96 19.18 19.77 0.0M
2023-05-04 19.24 19.38 19.00 19.27 0.0M
2023-05-03 19.37 19.45 19.15 19.21 0.0M
2023-05-02 19.85 19.92 19.15 19.22 0.0M
2023-04-28 19.39 19.80 19.17 19.80 0.0M
2023-04-27 19.58 19.58 19.02 19.21 0.0M
2023-04-26 19.46 19.61 19.16 19.53 0.0M
2023-04-25 19.88 19.88 19.40 19.40 0.0M
2023-04-24 19.56 19.92 19.40 19.92 0.0M
2023-04-21 19.71 19.71 19.37 19.51 0.0M
2023-04-20 19.89 19.90 19.53 19.69 0.0M
2023-04-19 19.66 19.93 19.50 19.92 0.0M
2023-04-18 19.85 19.90 19.62 19.81 0.1M
2023-04-17 19.55 19.86 19.43 19.79 0.0M
2023-04-14 19.15 19.54 19.15 19.54 0.0M
2023-04-13 19.10 19.35 19.10 19.30 0.0M
2023-04-12 19.24 19.39 19.05 19.24 0.0M
2023-04-11 18.96 19.45 18.96 19.38 0.0M
2023-04-06 18.79 19.09 18.70 18.98 0.0M
2023-04-05 19.17 19.17 18.70 18.82 0.1M
2023-04-04 19.44 19.53 19.03 19.17 0.1M
2023-04-03 19.50 19.50 18.89 19.43 0.1M
2023-03-31 19.50 19.50 19.18 19.50 0.0M
2023-03-30 19.07 19.43 19.07 19.43 0.0M
2023-03-29 18.95 19.17 18.80 19.17 0.0M
2023-03-28 18.89 18.92 18.62 18.90 0.0M
2023-03-27 18.75 18.89 18.47 18.74 0.0M
2023-03-24 19.13 19.13 18.20 18.66 0.0M
2023-03-23 19.15 19.20 18.85 19.08 0.0M
2023-03-22 19.42 19.42 18.91 18.93 0.0M
2023-03-21 19.12 19.50 18.99 19.29 0.0M
2023-03-20 18.35 19.03 18.15 18.89 0.0M
2023-03-17 18.95 18.99 18.27 18.62 0.1M
2023-03-16 18.81 19.10 18.49 18.92 0.1M
2023-03-15 19.64 19.64 18.56 18.90 0.1M
2023-03-14 19.28 19.69 19.11 19.64 0.1M
2023-03-13 20.10 20.19 19.13 19.40 0.1M
2023-03-10 20.10 20.13 19.80 20.00 0.1M
2023-03-09 20.54 20.54 20.03 20.03 0.0M
2023-03-08 20.59 20.59 20.05 20.49 0.1M
2023-03-07 20.97 21.09 20.51 20.72 0.0M
2023-03-06 20.95 21.16 20.80 20.83 0.1M
2023-03-03 20.20 20.94 20.18 20.94 0.1M
2023-03-02 20.00 20.34 19.76 20.34 0.1M
2023-03-01 20.31 20.47 20.17 20.33 0.0M
2023-02-28 20.36 20.39 20.04 20.29 0.1M
2023-02-27 20.21 20.50 19.71 20.37 0.1M
2023-02-24 20.66 20.66 19.97 20.20 0.1M
2023-02-23 20.31 20.52 20.21 20.51 0.0M
2023-02-22 20.56 20.60 20.00 20.29 0.1M
2023-02-21 20.20 20.45 20.11 20.26 0.0M
2023-02-20 20.12 20.49 20.05 20.47 0.0M
2023-02-17 20.11 20.13 19.89 19.98 0.0M
2023-02-16 20.21 20.31 19.92 20.19 0.0M
2023-02-15 20.18 20.23 20.05 20.22 0.0M
2023-02-14 20.30 20.36 20.03 20.31 0.0M
2023-02-13 20.35 20.43 20.17 20.43 0.0M
2023-02-10 20.60 20.60 20.03 20.22 0.1M
2023-02-09 20.75 20.99 20.56 20.56 0.1M
2023-02-08 21.11 21.37 20.86 20.88 0.0M
2023-02-07 21.16 21.28 20.87 21.10 0.1M
2023-02-06 21.49 21.65 21.11 21.19 0.0M
2023-02-03 21.29 21.65 21.05 21.51 0.0M
2023-02-02 20.94 21.29 20.64 21.29 0.1M
2023-02-01 20.47 20.90 20.30 20.70 0.0M
2023-01-31 20.25 20.49 20.11 20.46 0.0M
2023-01-30 20.39 20.49 20.21 20.30 0.1M
2023-01-27 20.35 20.49 20.25 20.48 0.0M
2023-01-26 20.36 20.38 20.10 20.35 0.0M
2023-01-25 20.32 20.37 20.12 20.37 0.0M
2023-01-24 20.20 20.35 20.06 20.20 0.0M
2023-01-23 20.15 20.24 20.01 20.23 0.1M
2023-01-20 19.90 20.14 19.81 20.11 0.1M
2023-01-19 20.02 20.02 19.65 19.93 0.1M
2023-01-18 19.98 20.11 19.89 20.02 0.1M
2023-01-17 19.85 20.00 19.60 19.95 0.1M
2023-01-16 19.80 19.88 19.49 19.86 0.1M
2023-01-13 19.70 19.82 19.44 19.80 0.1M
2023-01-12 19.31 19.70 19.29 19.70 0.1M
2023-01-11 19.58 19.58 19.20 19.32 0.1M
2023-01-10 19.71 19.75 19.26 19.38 0.1M
2023-01-09 20.10 20.10 19.72 19.88 0.1M
2023-01-06 19.81 20.00 19.43 19.93 0.0M
2023-01-05 19.71 19.88 19.52 19.60 0.0M
2023-01-04 18.71 19.70 18.67 19.68 0.1M
2023-01-03 18.51 19.02 18.46 18.65 0.1M
2023-01-02 18.00 18.56 18.00 18.50 0.1M