Evonic Industries AG (EVK)
Exportar para Excel
<< < 2 3 4 5 6 > |
07/12/2022 |
456.156 |
-1,33%
|
18,42
|
18,175
|
18,435
|
18,235
|
06/12/2022 |
596.889 |
-0,51%
|
18,495
|
18,40
|
18,70
|
18,52
|
05/12/2022 |
249.244 |
-1,41%
|
18,915
|
18,525
|
18,915
|
18,555
|
02/12/2022 |
334.253 |
1,51%
|
18,50
|
18,405
|
18,855
|
18,82
|
01/12/2022 |
471.719 |
-0,54%
|
18,86
|
18,485
|
19,00
|
18,555
|
30/11/2022 |
393.602 |
0,59%
|
18,625
|
18,39
|
18,805
|
18,655
|
29/11/2022 |
341.653 |
-0,83%
|
18,6175
|
18,515
|
18,705
|
18,535
|
28/11/2022 |
226.061 |
-1,67%
|
18,86
|
18,655
|
18,99
|
18,65
|
25/11/2022 |
216.200 |
-0,36%
|
19,00
|
18,91
|
19,195
|
18,9675
|
24/11/2022 |
299.545 |
0,65%
|
18,92
|
18,92
|
19,29
|
19,035
|
23/11/2022 |
495.917 |
-1,34%
|
19,2325
|
18,675
|
19,24
|
18,9125
|
22/11/2022 |
417.976 |
1,08%
|
18,94
|
18,70
|
19,295
|
19,13
|
21/11/2022 |
417.585 |
-2,30%
|
19,335
|
18,81
|
19,335
|
18,925
|
18/11/2022 |
363.963 |
2,94%
|
18,97
|
18,79
|
19,41
|
19,46
|
17/11/2022 |
506.717 |
-1,27%
|
19,23
|
18,76
|
19,405
|
18,905
|
16/11/2022 |
466.609 |
-2,18%
|
19,48
|
18,8625
|
19,51
|
19,045
|
15/11/2022 |
478.957 |
-1,42%
|
19,85
|
19,2375
|
19,93
|
19,47
|
14/11/2022 |
676.778 |
1,10%
|
19,58
|
19,405
|
19,93
|
19,75
|
11/11/2022 |
659.455 |
4,69%
|
18,84
|
18,785
|
19,545
|
19,535
|
10/11/2022 |
1.223.189 |
0,80%
|
18,3675
|
18,155
|
18,70
|
18,66
|
09/11/2022 |
2.550.659 |
-4,69%
|
18,72
|
18,305
|
18,845
|
18,5125
|
08/11/2022 |
1.102.049 |
2,79%
|
18,71
|
18,405
|
19,725
|
19,4225
|
07/11/2022 |
426.784 |
1,23%
|
18,605
|
18,555
|
19,0025
|
18,895
|
04/11/2022 |
534.592 |
2,56%
|
18,31
|
18,31
|
18,895
|
18,665
|
03/11/2022 |
349.733 |
-1,03%
|
18,165
|
17,95
|
18,305
|
18,20
|
02/11/2022 |
339.054 |
-0,68%
|
18,725
|
18,29
|
18,7325
|
18,39
|
01/11/2022 |
359.904 |
-1,17%
|
18,825
|
18,465
|
19,05
|
18,515
|
31/10/2022 |
254.093 |
0,03%
|
18,83
|
18,62
|
18,85
|
18,735
|
28/10/2022 |
266.780 |
-0,58%
|
18,57
|
18,495
|
18,77
|
18,73
|
27/10/2022 |
570.839 |
0,00%
|
18,84
|
18,505
|
19,02
|
18,84
|
26/10/2022 |
363.120 |
0,99%
|
18,745
|
18,625
|
19,065
|
18,84
|
25/10/2022 |
321.535 |
-1,06%
|
18,835
|
18,395
|
19,035
|
18,655
|
24/10/2022 |
323.158 |
1,37%
|
18,63
|
18,455
|
18,96
|
18,855
|
21/10/2022 |
316.522 |
-0,27%
|
18,355
|
18,225
|
18,615
|
18,52
|
20/10/2022 |
407.150 |
-0,27%
|
18,42
|
18,18
|
18,73
|
18,57
|
19/10/2022 |
443.209 |
1,22%
|
18,53
|
18,345
|
18,71
|
18,62
|
18/10/2022 |
495.257 |
2,48%
|
18,17
|
18,075
|
18,74
|
18,395
|
17/10/2022 |
324.276 |
1,41%
|
17,63
|
17,52
|
18,075
|
17,95
|
14/10/2022 |
505.483 |
1,75%
|
17,77
|
17,44
|
17,855
|
17,70
|
13/10/2022 |
686.659 |
-0,13%
|
17,1575
|
16,83
|
17,52
|
17,395
|
12/10/2022 |
358.925 |
0,22%
|
17,39
|
17,16
|
17,58
|
17,4175
|
11/10/2022 |
680.548 |
-3,45%
|
17,195
|
17,195
|
17,68
|
17,365
|
10/10/2022 |
841.707 |
5,45%
|
16,80
|
16,745
|
18,30
|
17,985
|
07/10/2022 |
547.793 |
-2,04%
|
17,295
|
16,935
|
17,465
|
17,055
|
06/10/2022 |
317.192 |
-1,39%
|
17,705
|
17,325
|
17,835
|
17,375
|
05/10/2022 |
405.656 |
-1,59%
|
17,885
|
17,61
|
17,955
|
17,62
|
04/10/2022 |
577.403 |
1,70%
|
17,905
|
17,765
|
18,095
|
17,905
|
03/10/2022 |
323.624 |
1,77%
|
16,87
|
16,795
|
17,695
|
17,585
|
30/09/2022 |
606.838 |
1,77%
|
17,15
|
16,86
|
17,485
|
17,25
|
29/09/2022 |
686.208 |
-3,54%
|
17,555
|
16,505
|
17,555
|
17,025
|
28/09/2022 |
474.762 |
1,53%
|
17,07
|
16,84
|
17,68
|
17,63
|
27/09/2022 |
349.776 |
-1,14%
|
17,775
|
17,345
|
17,78
|
17,34
|
26/09/2022 |
391.821 |
0,09%
|
17,33
|
17,33
|
17,8175
|
17,54
|
23/09/2022 |
288.078 |
-1,96%
|
17,85
|
17,335
|
17,91
|
17,525
|
22/09/2022 |
295.759 |
-1,42%
|
17,765
|
17,74
|
18,16
|
17,875
|
21/09/2022 |
237.990 |
0,62%
|
17,80
|
17,755
|
18,165
|
18,1325
|
20/09/2022 |
267.666 |
-1,42%
|
18,37
|
17,955
|
18,48
|
18,02
|
19/09/2022 |
268.247 |
1,70%
|
17,92
|
17,905
|
18,385
|
18,28
|
16/09/2022 |
729.847 |
-2,04%
|
18,00
|
17,82
|
18,23
|
17,975
|
15/09/2022 |
612.278 |
-2,51%
|
18,765
|
18,285
|
18,905
|
18,32
|
14/09/2022 |
533.979 |
-2,45%
|
19,125
|
18,51
|
19,29
|
18,7925
|
13/09/2022 |
569.192 |
-2,79%
|
19,965
|
19,235
|
19,975
|
19,265
|
12/09/2022 |
498.760 |
1,90%
|
19,68
|
19,68
|
19,995
|
19,8175
|
09/09/2022 |
485.817 |
1,63%
|
19,195
|
19,155
|
19,525
|
19,4475
|
08/09/2022 |
474.113 |
-0,39%
|
19,39
|
18,935
|
19,415
|
19,135
|
07/09/2022 |
545.304 |
2,39%
|
18,47
|
18,47
|
19,28
|
19,095
|
06/09/2022 |
534.306 |
1,14%
|
18,38
|
18,38
|
18,835
|
18,65
|
05/09/2022 |
401.576 |
-3,98%
|
18,385
|
18,27
|
18,755
|
18,44
|
02/09/2022 |
452.831 |
3,78%
|
18,7925
|
18,64
|
19,25
|
19,165
|
01/09/2022 |
526.225 |
-1,48%
|
18,50
|
18,28
|
18,605
|
18,4675
|
31/08/2022 |
287.115 |
-0,49%
|
18,95
|
18,65
|
18,96
|
18,745
|
30/08/2022 |
331.826 |
-1,22%
|
19,075
|
18,68
|
19,385
|
18,8375
|
29/08/2022 |
282.967 |
2,59%
|
18,50
|
18,275
|
19,31
|
19,095
|
26/08/2022 |
153.860 |
-2,04%
|
19,17
|
18,59
|
19,415
|
18,6125
|
25/08/2022 |
351.975 |
-0,07%
|
19,235
|
18,8325
|
19,275
|
19,00
|
24/08/2022 |
327.093 |
0,33%
|
18,8625
|
18,625
|
19,095
|
19,0125
|
23/08/2022 |
308.162 |
0,15%
|
18,75
|
18,71
|
19,18
|
18,95
|
22/08/2022 |
484.660 |
-5,53%
|
19,8775
|
18,9175
|
20,00
|
18,9225
|
19/08/2022 |
211.710 |
-0,74%
|
20,02
|
20,01
|
20,21
|
20,03
|
18/08/2022 |
248.713 |
0,50%
|
20,16
|
20,08
|
20,625
|
20,18
|
17/08/2022 |
332.968 |
-5,07%
|
20,99
|
20,08
|
21,055
|
20,02
|
16/08/2022 |
328.691 |
0,19%
|
21,02
|
20,82
|
21,13
|
21,09
|
15/08/2022 |
177.452 |
0,53%
|
21,07
|
20,87
|
21,14
|
21,05
|
12/08/2022 |
361.453 |
1,50%
|
20,77
|
20,65
|
20,99
|
20,94
|
11/08/2022 |
613.039 |
-2,50%
|
21,28
|
20,54
|
21,30
|
20,67
|
10/08/2022 |
410.182 |
1,70%
|
20,38
|
19,90
|
21,27
|
21,21
|
09/08/2022 |
398.820 |
-0,07%
|
20,78
|
20,70
|
20,98
|
20,855
|
08/08/2022 |
433.252 |
0,77%
|
20,85
|
20,66
|
21,02
|
20,88
|
05/08/2022 |
196.043 |
-1,10%
|
20,99
|
20,54
|
21,04
|
20,69
|
04/08/2022 |
334.643 |
0,38%
|
20,795
|
20,73
|
21,10
|
20,92
|
03/08/2022 |
197.676 |
-0,10%
|
20,83
|
20,71
|
20,93
|
20,84
|
02/08/2022 |
225.479 |
0,68%
|
20,56
|
20,41
|
20,925
|
20,86
|
01/08/2022 |
232.813 |
-0,29%
|
20,66
|
20,57
|
21,03
|
20,72
|
29/07/2022 |
393.141 |
2,57%
|
20,50
|
20,37
|
21,02
|
20,78
|
28/07/2022 |
486.805 |
1,63%
|
20,09
|
20,08
|
20,50
|
20,26
|
27/07/2022 |
274.188 |
0,96%
|
19,885
|
19,7975
|
20,13
|
19,935
|
26/07/2022 |
344.724 |
-2,25%
|
20,11
|
19,70
|
20,17
|
19,745
|
25/07/2022 |
293.063 |
-0,49%
|
20,09
|
20,00
|
20,47
|
20,20
|
22/07/2022 |
565.035 |
-0,93%
|
20,38
|
20,13
|
20,49
|
20,30
|
21/07/2022 |
423.791 |
-2,36%
|
21,00
|
20,18
|
21,09
|
20,49
|