EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| << < 1 2 3 4 |
| 18/07/2025 |
4 017 900 |
-0,40%
|
17,59
|
17,48
|
17,75
|
17,48
|
| 17/07/2025 |
4 208 700 |
0,23%
|
17,64
|
17,48
|
17,74
|
17,55
|
| 16/07/2025 |
4 290 400 |
-1,07%
|
17,68
|
17,37
|
17,89
|
17,51
|
| 15/07/2025 |
4 232 400 |
0,06%
|
17,71
|
17,64
|
17,90
|
17,70
|
| 14/07/2025 |
4 288 400 |
-0,90%
|
17,71
|
17,67
|
17,99
|
17,69
|
| 11/07/2025 |
4 329 500 |
-1,05%
|
17,99
|
17,85
|
18,11
|
17,85
|
| 10/07/2025 |
4 394 800 |
1,41%
|
17,79
|
17,78
|
18,09
|
18,04
|
| 09/07/2025 |
4 236 000 |
0,91%
|
17,76
|
17,60
|
18,00
|
17,79
|
| 08/07/2025 |
3 995 300 |
2,38%
|
17,20
|
17,15
|
17,81
|
17,63
|
| 07/07/2025 |
4 083 000 |
0,47%
|
17,21
|
17,10
|
17,34
|
17,22
|
| 04/07/2025 |
4 598 700 |
-0,92%
|
17,26
|
17,03
|
17,29
|
17,14
|
| 03/07/2025 |
4 548 600 |
-0,57%
|
17,43
|
17,25
|
17,66
|
17,30
|
| 02/07/2025 |
4 318 800 |
0,52%
|
17,29
|
17,27
|
17,51
|
17,40
|
| 01/07/2025 |
4 685 000 |
-1,65%
|
17,56
|
17,11
|
17,58
|
17,31
|
| 30/06/2025 |
4 571 300 |
-3,77%
|
18,38
|
17,55
|
18,42
|
17,60
|
| 27/06/2025 |
4 191 800 |
2,41%
|
17,91
|
17,87
|
18,41
|
18,29
|
| 26/06/2025 |
4 482 200 |
-0,45%
|
17,96
|
17,79
|
18,00
|
17,86
|
| 25/06/2025 |
4 185 400 |
-2,02%
|
18,32
|
17,88
|
18,34
|
17,94
|
| 24/06/2025 |
4 661 500 |
1,72%
|
18,20
|
18,05
|
18,37
|
18,31
|
| 23/06/2025 |
4 499 000 |
-0,06%
|
17,95
|
17,86
|
18,11
|
18,00
|
| 20/06/2025 |
4 671 300 |
-0,28%
|
18,22
|
18,00
|
18,31
|
18,01
|
| 19/06/2025 |
4 456 500 |
-1,58%
|
18,34
|
18,01
|
18,43
|
18,06
|
| 18/06/2025 |
4 363 500 |
-1,13%
|
18,59
|
18,35
|
18,62
|
18,35
|
| 17/06/2025 |
4 387 800 |
-0,96%
|
18,63
|
18,56
|
18,83
|
18,56
|
| 16/06/2025 |
4 331 900 |
1,24%
|
18,54
|
18,51
|
18,82
|
18,74
|
| 13/06/2025 |
4 708 800 |
-1,28%
|
18,42
|
18,35
|
18,71
|
18,51
|
| 12/06/2025 |
4 352 100 |
-0,90%
|
18,89
|
18,75
|
18,98
|
18,75
|
| 11/06/2025 |
4 069 500 |
-2,17%
|
19,31
|
18,91
|
19,41
|
18,92
|
| 10/06/2025 |
4 290 600 |
1,10%
|
19,16
|
19,12
|
19,38
|
19,34
|
| 09/06/2025 |
3 975 400 |
0,10%
|
19,08
|
19,06
|
19,23
|
19,13
|
| 06/06/2025 |
4 023 600 |
0,37%
|
19,08
|
19,04
|
19,22
|
19,11
|
| 05/06/2025 |
3 750 500 |
0,26%
|
19,00
|
18,96
|
19,21
|
19,04
|
| 04/06/2025 |
4 133 400 |
0,11%
|
19,03
|
18,93
|
19,25
|
18,99
|
| 03/06/2025 |
4 792 500 |
-0,26%
|
18,99
|
18,81
|
19,03
|
18,97
|
| 02/06/2025 |
4 179 100 |
-0,31%
|
19,06
|
18,77
|
19,06
|
19,02
|
| 30/05/2025 |
4 125 800 |
0,32%
|
19,03
|
19,01
|
19,34
|
19,08
|
| 29/05/2025 |
4 140 000 |
-5,75%
|
19,18
|
18,98
|
19,37
|
19,02
|
| 28/05/2025 |
3 692 000 |
-1,66%
|
20,56
|
20,10
|
20,58
|
20,18
|
| 27/05/2025 |
3 426 200 |
0,88%
|
20,34
|
20,32
|
20,74
|
20,52
|
| 26/05/2025 |
3 419 500 |
1,60%
|
20,32
|
20,24
|
20,48
|
20,34
|
| 23/05/2025 |
3 341 200 |
-0,99%
|
20,24
|
19,75
|
20,38
|
20,02
|
| 22/05/2025 |
3 936 000 |
0,40%
|
20,14
|
19,71
|
20,34
|
20,22
|
| 21/05/2025 |
3 578 800 |
-0,59%
|
20,24
|
20,02
|
20,34
|
20,14
|
| 20/05/2025 |
3 609 300 |
-0,30%
|
20,26
|
19,99
|
20,28
|
20,26
|
| 19/05/2025 |
3 483 400 |
1,60%
|
19,99
|
19,89
|
20,32
|
20,32
|
| 16/05/2025 |
3 354 500 |
0,20%
|
19,97
|
19,81
|
20,10
|
20,00
|
| 15/05/2025 |
4 171 200 |
1,63%
|
19,64
|
19,62
|
20,02
|
19,96
|
| 14/05/2025 |
4 239 400 |
0,41%
|
19,54
|
19,37
|
19,91
|
19,64
|
| 13/05/2025 |
3 917 300 |
-1,34%
|
19,75
|
19,385
|
19,78
|
19,56
|
| 12/05/2025 |
3 945 600 |
-0,63%
|
20,06
|
19,60
|
20,40
|
19,825
|
| 09/05/2025 |
3 858 600 |
-0,05%
|
20,10
|
19,92
|
20,23
|
19,95
|
| 08/05/2025 |
3 882 300 |
-0,60%
|
20,20
|
19,905
|
20,28
|
19,96
|
| 07/05/2025 |
3 944 700 |
1,29%
|
19,875
|
19,83
|
20,44
|
20,08
|
| 06/05/2025 |
4 551 500 |
-0,92%
|
19,965
|
19,56
|
20,06
|
19,825
|
| 05/05/2025 |
4 318 200 |
1,34%
|
19,71
|
19,695
|
20,04
|
20,01
|
| 02/05/2025 |
4 585 500 |
-0,18%
|
19,92
|
19,68
|
20,14
|
19,745
|
| 30/04/2025 |
4 627 900 |
-0,30%
|
19,84
|
19,50
|
19,98
|
19,78
|
| 29/04/2025 |
4 574 900 |
1,22%
|
19,60
|
19,60
|
19,895
|
19,84
|
| 28/04/2025 |
4 630 200 |
0,41%
|
19,51
|
19,425
|
19,735
|
19,60
|
| 25/04/2025 |
4 457 500 |
1,53%
|
19,19
|
19,18
|
19,56
|
19,52
|
| 24/04/2025 |
4 552 800 |
-0,80%
|
19,285
|
19,10
|
19,38
|
19,225
|
| 23/04/2025 |
4 673 500 |
1,57%
|
19,265
|
19,14
|
19,54
|
19,38
|
| 22/04/2025 |
4 434 400 |
2,25%
|
18,61
|
18,58
|
19,11
|
19,08
|
| 17/04/2025 |
4 888 800 |
0,95%
|
18,62
|
18,475
|
18,89
|
18,66
|
| 16/04/2025 |
4 874 700 |
-1,83%
|
18,68
|
18,47
|
18,77
|
18,485
|
| 15/04/2025 |
4 706 400 |
1,29%
|
18,525
|
18,525
|
18,865
|
18,83
|
| 14/04/2025 |
4 924 500 |
2,59%
|
18,22
|
18,14
|
18,615
|
18,59
|
| 11/04/2025 |
5 188 400 |
0,61%
|
18,09
|
17,55
|
18,17
|
18,12
|
| 10/04/2025 |
4 944 400 |
-6,25%
|
18,98
|
17,615
|
19,16
|
18,01
|
| 09/04/2025 |
5 064 900 |
8,29%
|
17,605
|
17,505
|
19,295
|
19,21
|
| 08/04/2025 |
5 173 100 |
-1,50%
|
18,24
|
17,585
|
18,345
|
17,74
|
| 07/04/2025 |
5 209 100 |
-1,04%
|
17,515
|
16,95
|
18,58
|
18,01
|
| 04/04/2025 |
6 073 100 |
-5,11%
|
19,205
|
18,095
|
19,245
|
18,20
|
| 03/04/2025 |
4 807 700 |
-4,48%
|
19,605
|
19,18
|
19,96
|
19,18
|
| 02/04/2025 |
4 229 000 |
1,16%
|
19,905
|
19,805
|
20,18
|
20,08
|
| 01/04/2025 |
4 225 400 |
-1,00%
|
20,02
|
19,81
|
20,11
|
19,85
|
| 31/03/2025 |
4 663 700 |
-0,64%
|
19,84
|
19,73
|
20,07
|
20,05
|
| 28/03/2025 |
3 992 500 |
-1,37%
|
20,40
|
20,05
|
20,70
|
20,18
|
| 27/03/2025 |
4 011 200 |
-0,39%
|
20,51
|
20,29
|
20,74
|
20,46
|
| 26/03/2025 |
3 778 800 |
-2,10%
|
21,05
|
20,53
|
21,15
|
20,54
|
| 25/03/2025 |
3 405 600 |
0,38%
|
20,84
|
20,72
|
21,07
|
20,98
|
| 24/03/2025 |
3 928 300 |
-0,85%
|
21,15
|
20,82
|
21,39
|
20,90
|
| 21/03/2025 |
1 049 000 |
%
|
21,14
|
21,02
|
21,21
|
21,08
|
