OTC:EVKIF | Historical Stock Price | Evonik Industries AG/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-12 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.77$17.78$22.96$29.65$38.29$49.442013-08-122026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$32.16$40.800
2020-12-30$32.16$40.800
2020-12-29$32.16$40.800
2020-12-28$32.16$40.800
2020-12-24$32.16$40.800
2020-12-23$32.16$40.800
2020-12-22$32.16$40.800
2020-12-21$32.16$40.800
2020-12-18$32.16$40.800
2020-12-17$32.16$40.800
2020-12-16$32.16$40.800
2020-12-15$32.16$40.800
2020-12-14$32.16$40.801,006
2020-12-11$31.21$39.601,020
2020-12-10$31.88$40.44414
2020-12-09$31.65$40.15440
2020-12-08$30.37$38.530
2020-12-07$30.37$38.530
2020-12-04$30.37$38.530
2020-12-03$30.37$38.530
2020-12-02$30.37$38.530
2020-12-01$30.37$38.530
2020-11-30$30.37$38.53414
2020-11-27$30.66$38.900
2020-11-25$30.66$38.90500
2020-11-24$29.72$37.71110
2020-11-23$29.00$36.791,460
2020-11-20$28.44$36.080
2020-11-19$28.44$36.080
2020-11-18$28.44$36.080
2020-11-17$28.44$36.080
2020-11-16$28.44$36.08643
2020-11-13$26.87$34.09565
2020-11-12$27.42$34.790
2020-11-11$27.42$34.79223
2020-11-10$26.00$32.990
2020-11-09$26.00$32.990
2020-11-06$26.00$32.99961
2020-11-05$25.75$32.670
2020-11-04$25.75$32.670
2020-11-03$25.75$32.67100
2020-11-02$24.66$31.290
2020-10-30$24.66$31.290
2020-10-29$24.66$31.290
2020-10-28$24.66$31.291,152
2020-10-27$26.36$33.440
2020-10-26$26.36$33.440
2020-10-23$26.36$33.44237
2020-10-22$26.41$33.510
2020-10-21$26.41$33.510
2020-10-20$26.41$33.510
2020-10-19$26.41$33.51100
2020-10-16$25.45$32.290
2020-10-15$25.45$32.290
2020-10-14$25.45$32.290
2020-10-13$25.45$32.290
2020-10-12$25.45$32.290
2020-10-09$25.45$32.290
2020-10-08$25.45$32.290
2020-10-07$25.45$32.290
2020-10-06$25.45$32.290
2020-10-05$25.45$32.290
2020-10-02$25.45$32.290
2020-10-01$25.45$32.290
2020-09-30$25.45$32.294,620
2020-09-29$25.70$32.610
2020-09-28$25.70$32.610
2020-09-25$25.70$32.61100
2020-09-24$28.63$36.320
2020-09-23$28.63$36.320
2020-09-22$28.63$36.320
2020-09-21$28.63$36.320
2020-09-18$28.63$36.320
2020-09-17$28.63$36.320
2020-09-16$28.63$36.320
2020-09-15$28.63$36.320
2020-09-14$28.63$36.320
2020-09-11$28.63$36.320
2020-09-10$28.63$36.32110
2020-09-09$27.25$34.570
2020-09-08$27.25$34.57685
2020-09-04$27.56$34.96184
2020-09-03$28.48$36.130
2020-09-02$28.48$36.130
2020-09-01$28.48$36.13100
2020-08-31$29.65$36.880
2020-08-28$29.65$36.880
2020-08-27$29.65$36.880
2020-08-26$29.65$36.88115
2020-08-25$29.01$36.090
2020-08-24$29.01$36.090
2020-08-21$29.01$36.090
2020-08-20$29.01$36.090
2020-08-19$29.01$36.090
2020-08-18$29.01$36.090
2020-08-17$29.01$36.09579
2020-08-14$29.18$36.300
2020-08-13$29.18$36.300
2020-08-12$29.18$36.30364
2020-08-11$28.40$35.330
2020-08-10$28.40$35.33513
2020-08-07$28.44$35.38353
2020-08-06$28.91$35.96202
2020-08-05$28.22$35.10261
2020-08-04$27.66$34.411,600
2020-08-03$27.15$33.77502
2020-07-31$27.18$33.811,216
2020-07-30$27.73$34.49843
2020-07-29$29.17$36.280
2020-07-28$29.17$36.280
2020-07-27$29.17$36.28175
2020-07-24$27.87$34.670
2020-07-23$27.87$34.670
2020-07-22$27.87$34.670
2020-07-21$27.87$34.67372
2020-07-20$28.08$34.930
2020-07-17$28.08$34.93100
2020-07-16$26.57$33.050
2020-07-15$26.57$33.050
2020-07-14$26.57$33.05100
2020-07-13$26.06$32.410
2020-07-10$26.06$32.410
2020-07-09$26.06$32.41402
2020-07-08$27.34$34.01227
2020-07-07$27.67$34.420
2020-07-06$27.67$34.42207
2020-07-02$25.94$32.270
2020-07-01$25.94$32.270
2020-06-30$25.94$32.270
2020-06-29$25.94$32.27440
2020-06-26$24.33$30.260
2020-06-25$24.33$30.260
2020-06-24$24.33$30.26365
2020-06-23$25.47$31.680
2020-06-22$25.47$31.68427
2020-06-19$26.50$32.961,137
2020-06-18$26.99$33.57235
2020-06-17$24.90$30.970
2020-06-16$24.90$30.970
2020-06-15$24.90$30.97538
2020-06-12$25.95$32.280
2020-06-11$25.95$32.28614
2020-06-10$27.50$34.21144
2020-06-09$28.00$34.83190
2020-06-08$28.00$34.831,939
2020-06-05$28.60$35.581,232
2020-06-04$27.50$34.21143
2020-06-03$27.62$34.361,330
2020-06-02$25.79$32.08750
2020-06-01$25.47$31.681,540
2020-05-29$24.96$31.054,854
2020-05-28$25.47$31.684,436
2020-05-27$25.47$30.970
2020-05-26$25.47$30.97307
2020-05-22$24.19$29.42905
2020-05-21$24.51$29.811,617
2020-05-20$24.39$29.66814
2020-05-19$24.50$29.791,339
2020-05-18$23.17$28.18263
2020-05-15$22.25$27.06200
2020-05-14$22.00$26.750
2020-05-13$22.00$26.751,698
2020-05-12$24.27$29.51713
2020-05-11$25.01$30.410
2020-05-08$25.01$30.41607
2020-05-07$24.23$29.470
2020-05-06$24.23$29.473,108
2020-05-05$23.70$28.820
2020-05-04$23.70$28.82480
2020-05-01$24.72$30.060
2020-04-30$24.72$30.06204
2020-04-29$24.37$29.640
2020-04-28$24.37$29.641,700
2020-04-27$23.47$28.540
2020-04-24$23.47$28.54395
2020-04-23$23.76$28.890
2020-04-22$23.76$28.890
2020-04-21$23.76$28.891,001
2020-04-20$23.64$28.75501
2020-04-17$24.21$29.44210
2020-04-16$22.60$27.480
2020-04-15$22.60$27.4810,200
2020-04-14$24.87$30.24237
2020-04-13$23.89$29.050
2020-04-09$23.89$29.050
2020-04-08$23.89$29.05700
2020-04-07$23.49$28.571,208
2020-04-06$21.03$25.580
2020-04-03$21.03$25.58596
2020-04-02$20.58$25.03265
2020-04-01$20.73$25.2110,603
2020-03-31$20.20$24.560
2020-03-30$20.20$24.560
2020-03-27$20.20$24.56206
2020-03-26$21.09$25.651,324
2020-03-25$18.65$22.68401
2020-03-24$20.53$24.961,792
2020-03-23$17.32$21.060
2020-03-20$17.32$21.060
2020-03-19$17.32$21.060
2020-03-18$17.32$21.06325
2020-03-17$19.21$23.371,403
2020-03-16$19.11$23.24700
2020-03-13$22.27$27.080
2020-03-12$22.27$27.08100
2020-03-11$23.29$28.320
2020-03-10$23.29$28.32770
2020-03-09$23.50$28.58515
2020-03-06$24.51$29.810
2020-03-05$24.51$29.810
2020-03-04$24.51$29.810
2020-03-03$24.51$29.810
2020-03-02$24.51$29.810
2020-02-28$24.51$29.81300
2020-02-27$26.37$32.070
2020-02-26$26.37$32.07102
2020-02-25$27.67$33.650
2020-02-24$27.67$33.65500
2020-02-21$28.70$34.900
2020-02-20$28.70$34.900
2020-02-19$28.70$34.900
2020-02-18$28.70$34.90300
2020-02-14$28.36$34.490
2020-02-13$28.36$34.49678
2020-02-12$27.12$32.980
2020-02-11$27.12$32.980
2020-02-10$27.12$32.980
2020-02-07$27.12$32.980
2020-02-06$27.12$32.980
2020-02-05$27.12$32.980
2020-02-04$27.12$32.980
2020-02-03$27.12$32.980
2020-01-31$27.12$32.980
2020-01-30$27.12$32.980
2020-01-29$27.12$32.980
2020-01-28$27.12$32.980
2020-01-27$27.12$32.98203
2020-01-24$27.92$33.950
2020-01-23$27.92$33.950
2020-01-22$27.92$33.950
2020-01-21$27.92$33.950
2020-01-17$27.92$33.950
2020-01-16$27.92$33.950
2020-01-15$27.92$33.950
2020-01-14$27.92$33.95100
2020-01-13$28.97$35.23701
2020-01-10$30.17$36.690
2020-01-09$30.17$36.69160
2020-01-08$30.72$37.360
2020-01-07$30.72$37.360
2020-01-06$30.72$37.360
2020-01-03$30.72$37.360
2020-01-02$30.72$37.36910