EVONIK INDUSTRIES AG (EVK)
Exportar para Excel
| << < 1 2 3 4 |
| 29/07/2025 |
4.156.000 |
0,23%
|
17,80
|
17,73
|
17,95
|
17,80
|
| 28/07/2025 |
3.769.800 |
-1,55%
|
18,33
|
17,73
|
18,33
|
17,76
|
| 25/07/2025 |
3.874.000 |
0,67%
|
17,92
|
17,82
|
18,09
|
18,04
|
| 24/07/2025 |
4.256.200 |
-1,10%
|
18,12
|
17,90
|
18,24
|
17,92
|
| 23/07/2025 |
4.137.300 |
2,84%
|
17,87
|
17,85
|
18,12
|
18,12
|
| 22/07/2025 |
4.283.900 |
0,28%
|
17,56
|
17,41
|
17,74
|
17,62
|
| 21/07/2025 |
4.260.400 |
0,51%
|
17,53
|
17,52
|
17,81
|
17,57
|
| 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
|
