Evonic Industries AG (EVK)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-0,30%
|
20,28
|
20,085
|
20,32
|
20,14
|
17/05/2024 |
487.836 |
-0,30%
|
20,28
|
20,085
|
20,32
|
20,14
|
16/05/2024 |
2.075.598 |
-2,32%
|
19,855
|
19,735
|
20,26
|
20,24
|
15/05/2024 |
277.237 |
0,15%
|
20,79
|
20,67
|
20,96
|
20,71
|
14/05/2024 |
405.379 |
0,05%
|
20,72
|
20,61
|
20,82
|
20,68
|
13/05/2024 |
297.505 |
1,97%
|
20,38
|
20,35
|
20,71
|
20,67
|
10/05/2024 |
305.711 |
-0,69%
|
20,56
|
20,23
|
20,56
|
20,27
|
09/05/2024 |
177.860 |
-0,10%
|
20,48
|
20,39
|
20,58
|
20,41
|
08/05/2024 |
566.035 |
0,20%
|
20,50
|
20,26
|
20,805
|
20,43
|
07/05/2024 |
477.564 |
2,03%
|
19,965
|
19,95
|
20,39
|
20,39
|
06/05/2024 |
341.390 |
0,92%
|
19,91
|
19,8475
|
20,035
|
19,985
|
03/05/2024 |
371.682 |
0,92%
|
19,67
|
19,625
|
20,02
|
19,8025
|
02/05/2024 |
532.102 |
0,58%
|
19,55
|
19,39
|
19,75
|
19,6225
|
01/05/2024 |
0 |
0,83%
|
19,38
|
19,355
|
19,66
|
19,51
|
30/04/2024 |
535.481 |
0,83%
|
19,38
|
19,355
|
19,66
|
19,51
|
29/04/2024 |
174.318 |
0,97%
|
19,21
|
19,175
|
19,37
|
19,35
|
26/04/2024 |
390.000 |
1,03%
|
19,125
|
18,85
|
19,18
|
19,165
|
25/04/2024 |
315.457 |
-0,52%
|
19,1375
|
18,87
|
19,22
|
18,97
|
24/04/2024 |
216.578 |
-1,01%
|
19,205
|
19,065
|
19,37
|
19,07
|
23/04/2024 |
362.343 |
-1,05%
|
19,455
|
19,145
|
19,46
|
19,265
|
22/04/2024 |
188.498 |
1,20%
|
19,415
|
19,14
|
19,485
|
19,47
|
19/04/2024 |
135.109 |
-0,30%
|
19,19
|
19,09
|
19,28
|
19,24
|
18/04/2024 |
376.708 |
-0,52%
|
19,48
|
19,1525
|
19,485
|
19,27
|
17/04/2024 |
317.273 |
1,39%
|
19,09
|
19,09
|
19,42
|
19,365
|
16/04/2024 |
642.234 |
0,81%
|
18,775
|
18,615
|
19,26
|
19,10
|
15/04/2024 |
201.286 |
0,16%
|
18,9275
|
18,90
|
19,145
|
18,9475
|
12/04/2024 |
353.741 |
-0,25%
|
19,12
|
18,815
|
19,165
|
18,9175
|
11/04/2024 |
288.393 |
-0,99%
|
19,18
|
18,90
|
19,31
|
18,965
|
10/04/2024 |
266.018 |
-0,67%
|
19,385
|
18,98
|
19,425
|
19,155
|
09/04/2024 |
355.596 |
-0,61%
|
19,26
|
19,225
|
19,425
|
19,23
|
08/04/2024 |
635.895 |
2,34%
|
19,18
|
19,075
|
19,365
|
19,3475
|
05/04/2024 |
359.125 |
-1,25%
|
18,88
|
18,84
|
19,075
|
18,905
|
04/04/2024 |
392.327 |
0,39%
|
19,13
|
19,065
|
19,275
|
19,145
|
03/04/2024 |
756.483 |
3,45%
|
18,43
|
18,395
|
19,08
|
19,07
|
02/04/2024 |
362.720 |
0,49%
|
18,34
|
18,34
|
18,59
|
18,435
|
01/04/2024 |
0 |
-0,38%
|
18,4725
|
18,26
|
18,485
|
18,345
|
28/03/2024 |
345.681 |
-0,38%
|
18,4725
|
18,26
|
18,485
|
18,345
|
27/03/2024 |
605.571 |
1,57%
|
18,06
|
18,06
|
18,495
|
18,415
|
26/03/2024 |
528.755 |
0,25%
|
18,0475
|
17,91
|
18,235
|
18,13
|
25/03/2024 |
478.135 |
0,33%
|
17,93
|
17,85
|
18,10
|
18,05
|
22/03/2024 |
518.656 |
1,18%
|
17,765
|
17,73
|
17,99
|
17,99
|
21/03/2024 |
616.440 |
1,57%
|
17,695
|
17,525
|
17,805
|
17,78
|
20/03/2024 |
461.942 |
0,11%
|
17,495
|
17,43
|
17,655
|
17,505
|
19/03/2024 |
462.389 |
2,64%
|
17,01
|
17,005
|
17,585
|
17,495
|
18/03/2024 |
341.857 |
0,21%
|
17,095
|
16,91
|
17,185
|
17,02
|
15/03/2024 |
796.739 |
-0,04%
|
17,0125
|
16,915
|
17,16
|
16,985
|
14/03/2024 |
834.277 |
-0,03%
|
16,975
|
16,87
|
17,07
|
16,9925
|
13/03/2024 |
931.206 |
-1,24%
|
17,285
|
16,99
|
17,3425
|
16,9975
|
12/03/2024 |
583.573 |
1,62%
|
17,02
|
16,945
|
17,28
|
17,21
|
11/03/2024 |
653.977 |
-0,67%
|
17,00
|
16,8425
|
17,125
|
16,935
|
08/03/2024 |
814.102 |
-0,35%
|
17,065
|
16,91
|
17,2025
|
17,05
|
07/03/2024 |
483.703 |
0,62%
|
16,88
|
16,81
|
17,225
|
17,11
|
06/03/2024 |
642.640 |
-1,27%
|
17,225
|
16,9975
|
17,44
|
16,98
|
05/03/2024 |
563.680 |
0,47%
|
17,07
|
16,99
|
17,33
|
17,275
|
04/03/2024 |
1.086.048 |
0,47%
|
17,80
|
16,925
|
17,94
|
17,195
|
01/03/2024 |
566.954 |
0,03%
|
17,155
|
17,025
|
17,22
|
17,115
|
29/02/2024 |
448.031 |
0,23%
|
17,07
|
16,815
|
17,155
|
17,11
|
28/02/2024 |
445.184 |
-0,57%
|
17,215
|
16,955
|
17,22
|
17,07
|
27/02/2024 |
731.521 |
0,94%
|
17,0275
|
16,975
|
17,25
|
17,1675
|
26/02/2024 |
372.885 |
-1,83%
|
17,275
|
16,97
|
17,3075
|
17,0075
|
23/02/2024 |
482.042 |
-0,26%
|
17,46
|
17,255
|
17,635
|
17,325
|
22/02/2024 |
271.117 |
-0,17%
|
17,5375
|
17,27
|
17,54
|
17,37
|
21/02/2024 |
235.006 |
0,20%
|
17,36
|
17,28
|
17,46
|
17,40
|
20/02/2024 |
310.003 |
1,30%
|
17,11
|
17,0425
|
17,475
|
17,365
|
19/02/2024 |
169.037 |
-1,05%
|
17,315
|
17,065
|
17,315
|
17,1425
|
16/02/2024 |
308.439 |
0,58%
|
17,33
|
17,245
|
17,47
|
17,325
|
15/02/2024 |
309.624 |
0,44%
|
17,15
|
17,135
|
17,335
|
17,215
|
14/02/2024 |
170.695 |
-0,32%
|
17,335
|
17,11
|
17,365
|
17,10
|
13/02/2024 |
406.794 |
-0,72%
|
17,26
|
17,065
|
17,405
|
17,155
|
12/02/2024 |
207.567 |
1,86%
|
16,995
|
16,97
|
17,28
|
17,28
|
09/02/2024 |
446.031 |
-2,46%
|
17,325
|
16,935
|
17,385
|
16,965
|
08/02/2024 |
303.368 |
-1,05%
|
17,595
|
17,375
|
17,655
|
17,375
|
07/02/2024 |
513.679 |
-0,16%
|
17,575
|
17,43
|
17,825
|
17,56
|
06/02/2024 |
463.619 |
0,74%
|
17,52
|
17,23
|
17,605
|
17,595
|
05/02/2024 |
402.239 |
1,28%
|
17,285
|
17,2375
|
17,505
|
17,465
|
02/02/2024 |
523.327 |
1,08%
|
17,19
|
17,155
|
17,47
|
17,245
|
01/02/2024 |
325.066 |
-0,34%
|
17,04
|
16,9475
|
17,105
|
17,06
|
31/01/2024 |
201.666 |
-0,20%
|
17,215
|
17,085
|
17,24
|
17,145
|
30/01/2024 |
179.063 |
-0,58%
|
17,365
|
17,12
|
17,42
|
17,18
|
29/01/2024 |
285.136 |
-0,72%
|
17,285
|
17,175
|
17,305
|
17,28
|
26/01/2024 |
458.711 |
1,16%
|
17,195
|
17,145
|
17,515
|
17,405
|
25/01/2024 |
382.343 |
1,13%
|
17,04
|
16,855
|
17,22
|
17,175
|
24/01/2024 |
393.845 |
1,21%
|
16,92
|
16,845
|
16,9825
|
16,9825
|
23/01/2024 |
408.147 |
-0,21%
|
16,97
|
16,76
|
16,985
|
16,78
|
22/01/2024 |
210.772 |
-0,42%
|
16,93
|
16,75
|
17,01
|
16,815
|
19/01/2024 |
202.572 |
-1,32%
|
17,125
|
16,875
|
17,295
|
16,885
|
18/01/2024 |
375.881 |
1,79%
|
16,77
|
16,68
|
17,13
|
17,11
|
17/01/2024 |
606.927 |
-2,35%
|
17,035
|
16,7475
|
17,035
|
16,81
|
16/01/2024 |
348.345 |
-1,04%
|
17,35
|
17,21
|
17,385
|
17,205
|
15/01/2024 |
252.867 |
0,16%
|
17,405
|
17,2275
|
17,44
|
17,385
|
12/01/2024 |
490.168 |
0,27%
|
17,405
|
17,28
|
17,465
|
17,3575
|
11/01/2024 |
368.345 |
-1,45%
|
17,635
|
17,29
|
17,65
|
17,31
|
10/01/2024 |
359.913 |
-1,27%
|
17,63
|
17,525
|
17,695
|
17,525
|
09/01/2024 |
873.639 |
-3,62%
|
18,42
|
17,62
|
18,425
|
17,75
|
08/01/2024 |
279.875 |
0,08%
|
18,345
|
18,19
|
18,4525
|
18,36
|
05/01/2024 |
404.750 |
-0,46%
|
18,34
|
18,11
|
18,40
|
18,325
|
04/01/2024 |
411.645 |
0,77%
|
18,40
|
18,225
|
18,515
|
18,41
|
03/01/2024 |
349.110 |
-0,95%
|
18,465
|
18,155
|
18,4775
|
18,27
|
02/01/2024 |
219.683 |
-0,49%
|
18,55
|
18,345
|
18,655
|
18,445
|
29/12/2023 |
58.951 |
0,33%
|
18,525
|
18,48
|
18,585
|
18,535
|