Dark

EVKIY
EVONIK INDS AG UNSP/ADR
stock OTC ADR

EOD

Aug 7, 2026

10.09USD-4.574%(-0.48)1,806

Pre-market

0.00USD-100.000%(-10.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.0605	10.1585	9.8300	10.0850	-4.574%	1,806	0.000%
2026-08-06	10.4365	10.5900	10.2500	10.5684	+1.815%	5,880	-4.574%
2026-08-05	10.1065	10.3800	10.0350	10.3800	+0.870%	1,811	-2.842%
2026-08-04	10.0835	10.2905	9.7600	10.2905	+1.190%	4,578	-1.997%
2026-08-03	10.1300	10.1695	9.7600	10.1695	+1.593%	109,401	-0.831%
2026-07-31	10.1165	10.3072	9.7700	10.0100	-3.191%	25,103	+0.749%
2026-07-30	10.3300	10.3400	10.0000	10.3400	+4.618%	20,333	-2.466%
2026-07-29	9.8505	9.9400	9.7430	9.8836	-0.367%	2,752	+2.038%
2026-07-28	9.6968	9.9200	9.5600	9.9200	+0.711%	3,111	+1.663%
2026-07-27	9.7460	9.8500	9.6100	9.8500	-0.706%	10,368	+2.386%
2026-07-24	9.7600	9.9200	9.6704	9.9200	+1.639%	2,802	+1.663%
2026-07-23	9.6010	9.7600	9.4750	9.7600	+1.667%	3,337	+3.330%
2026-07-22	9.7220	9.7220	9.4200	9.6000	+2.455%	4,979	+5.052%
2026-07-21	9.6800	9.6800	9.3700	9.3700	-1.508%	3,911	+7.631%
2026-07-20	9.2300	9.5240	9.2300	9.5135	-4.098%	9,758	+6.007%
2026-07-17	9.7650	9.9200	9.6320	9.9200	+3.011%	5,887	+1.663%
2026-07-16	9.7282	9.7282	9.5750	9.6300	-1.634%	8,383	+4.725%
2026-07-15	9.5180	9.8000	9.3200	9.7900	+0.169%	273,211	+3.013%
2026-07-14	9.5300	9.8984	9.5100	9.7735	+3.096%	396,648	+3.187%
2026-07-13	9.4800	9.5000	9.4130	9.4800	0.000%	1,244	+6.382%
2026-07-10	9.3100	9.4800	9.3100	9.4800	+1.450%	1,298	+6.382%
2026-07-09	9.4210	9.4210	9.3445	9.3445	+0.776%	1,185	+7.924%
2026-07-08	9.3890	9.3890	9.2725	9.2725	+0.569%	1,161	+8.762%
2026-07-07	9.2200	9.4100	9.2200	9.2200	+1.152%	735	+9.382%
2026-07-06	9.2200	9.2200	9.1000	9.1150	+0.165%	1,977	+10.642%
2026-07-02	9.1800	9.3100	9.1000	9.1000	-0.110%	2,776	+10.824%
2026-07-01	9.0420	9.1100	8.8100	9.1100	+1.448%	1,788	+10.703%
2026-06-30	8.7400	8.9800	8.7400	8.9800	+2.911%	1,788	+12.305%
2026-06-29	8.7260	8.7260	8.7260	8.7260	-5.665%	1,554	+15.574%
2026-06-26	9.0500	9.2500	8.9950	9.2500	+3.874%	1,638	+9.027%
2026-06-25	8.9550	8.9550	8.9050	8.9050	-1.602%	2,614	+13.251%
2026-06-24	8.9800	9.0500	8.8000	9.0500	+1.457%	2,448	+11.436%
2026-06-23	8.9300	9.0500	8.9150	8.9200	-1.545%	1,270	+13.061%
2026-06-22	8.8300	9.0600	8.8300	9.0600	+7.092%	2,594	+11.313%
2026-06-18	8.6800	8.8300	8.4600	8.4600	-5.580%	38,039	+19.208%
2026-06-17	8.8700	9.0650	8.8000	8.9600	+2.870%	6,777	+12.556%
2026-06-16	8.9580	8.9750	8.7100	8.7100	-4.128%	1,329	+15.786%
2026-06-15	9.0900	9.0900	9.0850	9.0850	-0.710%	754	+11.007%
2026-06-12	9.1600	9.1600	9.1500	9.1500	+3.624%	396	+10.219%
2026-06-11	9.0150	9.3200	8.8300	8.8300	+0.799%	9,224	+14.213%
2026-06-10	8.8700	8.8700	8.7600	8.7600	-1.635%	978	+15.126%
2026-06-09	8.9000	8.9056	8.9000	8.9056	-0.994%	891	+13.243%
2026-06-08	8.9550	9.1200	8.9550	8.9950	-1.748%	9,796	+12.118%
2026-06-05	9.1200	9.1800	9.1200	9.1550	-10.624%	16,138	+10.158%
2026-06-04	9.8200	10.2432	9.7280	10.2432	+5.383%	421	-1.544%
2026-06-03	10.0000	10.0000	9.7200	9.7200	-0.917%	635	+3.755%
2026-06-02	9.7400	10.0099	9.7400	9.8100	-0.608%	1,175	+2.803%
2026-06-01	9.7500	9.9700	9.6400	9.8700	-1.300%	6,024	+2.178%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+0.402%	1,316	+0.850%
2026-05-28	9.5600	9.9600	9.5600	9.9600	-2.161%	5,280	+1.255%
2026-05-26	10.1100	10.1800	10.1100	10.1800	+2.725%	5,588	-0.933%
2026-05-22	10.0000	10.0900	9.9100	9.9100	-0.900%	3,175	+1.766%
2026-05-21	10.0000	10.0000	10.0000	10.0000	-1.088%	1,209	+0.850%
2026-05-20	10.1200	10.1200	9.8200	10.1100	0.000%	3,410	-0.247%
2026-05-19	10.1205	10.1695	10.1100	10.1100	-4.080%	1,603	-0.247%
2026-05-18	10.5400	10.5400	10.5400	10.5400	+2.729%	974	-4.317%
2026-05-15	10.2600	10.2600	10.2600	10.2600	-3.752%	1,121	-1.706%
2026-05-13	10.6600	10.6600	10.6600	10.6600	+5.545%	252	-5.394%
2026-05-12	10.0200	10.1000	10.0200	10.1000	-2.791%	1,009	-0.149%
2026-05-11	10.3900	10.3900	10.3800	10.3900	+5.056%	3,306	-2.936%
2026-05-08	10.0100	10.1468	9.8900	9.8900	-0.101%	8,471	+1.972%
2026-05-07	9.9000	9.9000	9.9000	9.9000	-3.320%	1,261	+1.869%
2026-05-06	10.3000	10.4150	10.0752	10.2400	-0.679%	6,186	-1.514%
2026-05-04	10.4000	10.4100	10.3100	10.3100	-0.097%	2,542	-2.182%
2026-05-01	10.5000	10.5000	10.3200	10.3200	-2.642%	505	-2.277%
2026-04-30	10.2900	10.6000	10.0100	10.6000	-0.282%	1,172	-4.858%
2026-04-29	10.2500	10.6300	10.2500	10.6300	+3.707%	960	-5.127%
2026-04-27	10.2500	10.2500	10.2500	10.2500	+1.185%	217	-1.610%
2026-04-24	10.1250	10.1300	10.1250	10.1300	-1.171%	721	-0.444%
2026-04-23	10.0300	10.2500	10.0300	10.2500	+1.737%	1,314	-1.610%
2026-04-22	10.0750	10.0750	10.0750	10.0750	+0.569%	485	+0.099%
2026-04-21	9.7300	10.0420	9.7300	10.0180	+0.130%	906	+0.669%
2026-04-20	10.0000	10.2500	9.9640	10.0050	+0.050%	3,161	+0.800%
2026-04-15	10.0000	10.0000	10.0000	10.0000	+1.471%	195	+0.850%
2026-04-14	10.0900	10.0900	9.8550	9.8550	-2.426%	2,653	+2.334%
2026-04-13	10.0092	10.2700	10.0092	10.1000	+1.457%	2,796	-0.149%
2026-04-09	9.9550	9.9550	9.9550	9.9550	-0.350%	1,768	+1.306%
2026-04-08	9.6375	9.9900	9.3101	9.9900	+0.706%	1,782	+0.951%
2026-04-07	9.6100	9.9200	9.6100	9.9200	+4.752%	852	+1.663%
2026-04-06	9.4890	9.4890	9.4700	9.4700	-0.105%	1,576	+6.494%
2026-04-02	9.4885	9.4885	9.4800	9.4800	+1.282%	447	+6.382%
2026-04-01	9.3600	9.3600	9.3600	9.3600	-4.587%	1,599	+7.746%
2026-03-31	9.6800	9.8400	9.6800	9.8100	+3.372%	3,589	+2.803%
2026-03-30	9.4550	9.6990	9.4550	9.4900	+0.743%	3,017	+6.270%
2026-03-27	9.4000	9.4200	9.3830	9.4200	+6.803%	1,712	+7.059%
2026-03-26	8.9700	8.9800	8.8200	8.8200	-1.436%	2,511	+14.342%
2026-03-25	8.6501	8.9485	8.6501	8.9485	+6.025%	1,229	+12.700%
2026-03-24	8.4400	8.6113	8.4400	8.4400	-1.974%	1,519	+19.491%
2026-03-23	8.2100	8.6100	8.2100	8.6100	+2.867%	1,164	+17.131%
2026-03-20	7.8300	8.4000	7.8300	8.3700	-1.064%	3,707	+20.490%
2026-03-19	8.1050	8.4700	8.1050	8.4600	-2.309%	2,054	+19.208%
2026-03-18	8.2700	8.6600	8.2650	8.6600	+1.287%	1,589	+16.455%
2026-03-17	8.3100	8.5600	8.3100	8.5500	+0.588%	2,414	+17.953%
2026-03-16	8.2450	8.5000	8.0500	8.5000	+4.423%	2,906	+18.647%
2026-03-13	8.2600	8.2600	8.1400	8.1400	-1.572%	2,168	+23.894%
2026-03-12	8.2200	8.3300	8.0700	8.2700	+1.722%	6,290	+21.947%
2026-03-11	8.5900	8.6500	8.1000	8.1300	+0.247%	2,494	+24.047%
2026-03-10	8.0400	8.2800	8.0400	8.1100	-3.337%	3,201	+24.353%
2026-03-09	7.9300	8.3900	7.7710	8.3900	+2.442%	6,091	+20.203%
2026-03-06	7.9900	8.1900	7.9350	8.1900	+2.375%	2,781	+23.138%
2026-03-05	8.0100	8.2850	7.9600	8.0000	-1.235%	6,839	+26.063%
2026-03-04	8.0900	8.1880	8.0900	8.1000	+1.887%	21,226	+24.506%
2026-03-03	8.0800	8.1000	7.7400	7.9500	-4.390%	4,084	+26.855%
2026-03-02	8.3600	8.3600	8.3150	8.3150	+0.302%	938	+21.287%
2026-02-27	8.8500	8.9200	8.2900	8.2900	-6.328%	3,246	+21.653%
2026-02-26	8.7850	8.8850	8.7850	8.8500	-0.562%	2,130	+13.955%
2026-02-25	8.8200	8.9100	8.7000	8.9000	+1.022%	4,649	+13.315%
2026-02-24	9.0420	9.0600	8.7900	8.8100	-3.926%	4,023	+14.472%
2026-02-23	8.9500	9.1700	8.9500	9.1700	+2.458%	1,056	+9.978%
2026-02-20	8.9250	9.1500	8.9050	8.9500	-0.831%	4,658	+12.682%
2026-02-19	8.9600	9.1000	8.9500	9.0250	-0.715%	16,244	+11.745%
2026-02-18	9.1600	9.2300	9.0900	9.0900	-0.764%	4,542	+10.946%
2026-02-17	9.0000	9.1600	9.0000	9.1600	-2.032%	876	+10.098%
2026-02-13	9.3200	9.3810	9.3200	9.3500	-1.786%	2,529	+7.861%
2026-02-12	9.6000	9.6000	9.4500	9.5200	+0.211%	3,361	+5.935%
2026-02-11	9.4500	9.6544	9.4500	9.5000	+1.387%	3,860	+6.158%
2026-02-10	8.9600	9.4500	8.9600	9.3700	+6.842%	6,736	+7.631%
2026-02-09	8.8655	8.8655	8.7700	8.7700	+0.747%	654	+14.994%
2026-02-06	8.9100	8.9100	8.7050	8.7050	+1.162%	1,581	+15.853%
2026-02-05	8.6400	8.7700	8.5700	8.6050	+3.054%	9,891	+17.199%
2026-02-04	8.4100	8.4100	8.3500	8.3500	+6.914%	1,576	+20.778%
2026-02-03	7.7250	7.8135	7.7250	7.8100	+0.644%	2,013	+29.129%
2026-02-02	7.7600	7.8500	7.7350	7.7600	0.000%	3,356	+29.961%
2026-01-30	7.7750	7.8500	7.6330	7.7600	0.000%	5,670	+29.961%
2026-01-29	7.7850	7.7900	7.7600	7.7600	-3.000%	8,920	+29.961%
2026-01-28	7.5655	8.0000	7.5655	8.0000	+0.251%	1,330	+26.063%
2026-01-27	7.8200	7.9800	7.7200	7.9800	+2.703%	5,727	+26.378%
2026-01-26	7.7750	7.7750	7.6260	7.7700	-0.385%	957	+29.794%
2026-01-23	7.7250	7.8000	7.7200	7.8000	0.000%	3,727	+29.295%
2026-01-22	7.6300	7.9300	7.6300	7.8000	+5.971%	2,828	+29.295%
2026-01-21	7.5700	7.7200	7.3400	7.3605	+0.663%	20,129	+37.015%
2026-01-20	7.5400	7.5400	7.2930	7.3120	-2.246%	5,311	+37.924%
2026-01-16	7.7200	7.7200	7.4800	7.4800	-6.030%	4,418	+34.826%
2026-01-15	7.7650	7.9600	7.7650	7.9600	+2.051%	6,163	+26.696%
2026-01-14	7.7800	7.8000	7.7500	7.8000	+1.299%	4,098	+29.295%
2026-01-13	7.6700	7.7900	7.5896	7.7000	-1.155%	1,423	+30.974%
2026-01-12	7.5850	7.7900	7.4000	7.7900	-0.764%	4,841	+29.461%
2026-01-09	7.7100	7.8500	7.5000	7.8500	+6.948%	2,438	+28.471%
2026-01-08	7.5400	7.6300	7.3400	7.3400	-2.653%	2,091	+37.398%
2026-01-07	7.7050	7.7500	7.5400	7.5400	-5.514%	8,248	+33.753%
2026-01-06	8.0600	8.0600	7.8600	7.9800	+0.758%	75,732	+26.378%
2026-01-05	7.7700	8.2300	7.5600	7.9200	+0.892%	7,588	+27.336%
2026-01-02	7.6960	7.8500	7.6960	7.8500	+0.512%	5,215	+28.471%
2025-12-31	7.8000	8.0600	7.7220	7.8100	-2.981%	9,874	+29.129%
2025-12-30	7.7750	8.0500	7.5500	8.0500	+1.385%	4,898	+25.280%
2025-12-29	7.6400	7.9400	7.5700	7.9400	+2.452%	10,995	+27.015%
2025-12-26	7.7950	7.7950	7.7100	7.7500	+0.065%	13,638	+30.129%
2025-12-24	7.7500	7.9499	7.5400	7.7450	+0.584%	1,632	+30.213%
2025-12-23	7.5400	7.7480	7.5400	7.7000	-2.900%	4,059	+30.974%
2025-12-22	7.7350	7.9300	7.5580	7.9300	+4.631%	12,973	+27.175%
2025-12-19	7.6650	7.7350	7.5400	7.5790	-3.942%	8,587	+33.065%
2025-12-18	7.5600	7.8900	7.5400	7.8900	+1.675%	5,142	+27.820%
2025-12-17	7.6500	7.7650	7.6500	7.7600	+0.323%	2,881	+29.961%
2025-12-16	7.7350	7.8800	7.7080	7.7350	+1.509%	13,621	+30.381%
2025-12-15	7.6200	7.6900	7.6000	7.6200	-2.182%	5,598	+32.349%
2025-12-12	7.7500	7.7900	7.6400	7.7900	+0.776%	9,873	+29.461%
2025-12-11	7.7000	7.7810	7.6795	7.7300	-0.129%	1,320	+30.466%
2025-12-10	7.4400	7.7400	7.3325	7.7400	+2.653%	4,635	+30.297%
2025-12-09	7.4450	7.5500	7.3000	7.5400	+2.446%	6,128	+33.753%
2025-12-08	7.3900	7.5800	7.3600	7.3600	+0.136%	8,648	+37.024%
2025-12-05	7.5055	7.5055	7.3500	7.3500	-1.541%	5,780	+37.211%
2025-12-04	7.4400	7.4800	7.4400	7.4650	+0.742%	3,312	+35.097%
2025-12-03	7.5000	7.5392	7.2400	7.4100	-3.891%	5,657	+36.100%
2025-12-02	7.5600	7.7100	7.5600	7.7100	+0.916%	5,267	+30.804%
2025-12-01	7.5600	7.7800	7.5364	7.6400	-0.391%	7,863	+32.003%
2025-11-28	7.6050	7.6700	7.6000	7.6700	+0.393%	713	+31.486%
2025-11-26	7.6550	7.8100	7.6400	7.6400	-4.857%	5,154	+32.003%
2025-11-25	7.6400	8.0300	7.6400	8.0300	+5.727%	23,399	+25.592%
2025-11-24	7.5900	7.6900	7.5500	7.5950	-3.739%	10,640	+32.785%
2025-11-21	7.6250	7.8900	7.5716	7.8900	+3.003%	6,537	+27.820%
2025-11-20	7.5600	7.7400	7.5000	7.6600	-2.420%	14,112	+31.658%
2025-11-19	7.6950	7.8600	7.5400	7.8500	+4.527%	12,565	+28.471%
2025-11-18	7.5120	7.5600	7.5050	7.5100	-4.209%	13,350	+34.288%
2025-11-17	7.8900	7.8900	7.6485	7.8400	-3.922%	6,628	+28.635%
2025-11-14	8.0600	8.1600	7.9600	8.1600	+2.642%	7,975	+23.591%
2025-11-13	8.1700	8.1700	7.9500	7.9500	-0.376%	2,923	+26.855%
2025-11-12	7.9450	8.0700	7.9400	7.9800	-0.375%	2,751	+26.378%
2025-11-11	7.9610	8.0100	7.7900	8.0100	-1.838%	5,152	+25.905%
2025-11-10	8.0000	8.1600	7.9100	8.1600	+3.030%	5,781	+23.591%
2025-11-07	8.0200	8.2900	7.9200	7.9200	-2.583%	25,041	+27.336%
2025-11-06	8.0100	8.2100	7.9600	8.1300	-0.974%	18,011	+24.047%
2025-11-05	8.1100	8.3500	8.0300	8.2100	+1.233%	9,959	+22.838%
2025-11-04	8.2270	8.3699	8.1100	8.1100	-2.407%	28,811	+24.353%
2025-11-03	8.3500	8.3800	8.2500	8.3100	-0.240%	14,971	+21.360%
2025-10-31	8.3800	8.4000	8.3300	8.3300	-0.597%	3,230	+21.068%
2025-10-30	8.4710	8.6800	8.3800	8.3800	-3.121%	10,867	+20.346%
2025-10-29	8.4945	8.6500	8.4700	8.6500	+0.220%	7,753	+16.590%
2025-10-28	8.4100	8.6550	8.4100	8.6310	-2.032%	284,383	+16.846%
2025-10-27	8.6510	8.8100	8.4800	8.8100	+1.148%	7,053	+14.472%
2025-10-24	8.7210	8.7210	8.6900	8.7100	-1.471%	1,461	+15.786%
2025-10-23	8.4708	8.8400	8.4708	8.8400	+2.970%	3,478	+14.084%
2025-10-22	8.3700	8.6055	8.3700	8.5850	+2.814%	4,585	+17.472%
2025-10-21	8.5400	8.6800	8.3500	8.3500	-5.542%	2,310	+20.778%
2025-10-20	8.5390	8.8399	8.5190	8.8399	+4.862%	2,871	+14.085%
2025-10-17	8.7600	8.8110	8.4300	8.4300	-3.657%	3,373	+19.632%
2025-10-16	8.3350	8.7500	8.3350	8.7500	+4.415%	6,768	+15.257%
2025-10-15	8.3490	8.4665	8.3490	8.3800	+0.964%	8,262	+20.346%
2025-10-14	8.0900	8.3200	8.0575	8.3000	+0.060%	49,522	+21.506%
2025-10-13	8.1000	8.4690	8.1000	8.2950	+3.043%	13,168	+21.579%
2025-10-10	8.5500	8.7700	8.0500	8.0500	-1.685%	36,903	+25.280%
2025-10-09	8.3855	8.4845	8.1880	8.1880	-2.640%	1,964	+23.168%
2025-10-08	8.5000	8.5000	8.4000	8.4100	-2.107%	43,619	+19.917%
2025-10-07	8.5600	8.5910	8.5600	8.5910	-2.195%	1,508	+17.390%
2025-10-06	8.5805	8.7838	8.5770	8.7838	+1.254%	2,323	+14.814%
2025-10-03	8.6760	8.7325	8.5850	8.6750	+2.059%	6,104	+16.254%
2025-10-02	8.8000	8.8000	8.5000	8.5000	-2.857%	3,946	+18.647%
2025-10-01	8.6200	8.8408	8.6200	8.7500	+1.390%	3,190	+15.257%
2025-09-30	8.6400	8.6400	8.6150	8.6300	+0.936%	3,639	+16.860%
2025-09-29	8.4850	8.5500	8.4416	8.5500	-2.397%	2,387	+17.953%
2025-09-26	8.5600	8.7600	8.5500	8.7600	+0.574%	2,299	+15.126%
2025-09-25	8.7900	8.7900	8.5950	8.7100	-2.654%	5,859	+15.786%
2025-09-24	8.8670	9.0000	8.8670	8.9475	+1.102%	2,487	+12.713%
2025-09-23	9.0200	9.0200	8.8500	8.8500	-1.841%	10,034	+13.955%
2025-09-22	9.1275	9.1275	8.9550	9.0160	-0.923%	2,879	+11.857%
2025-09-19	8.9600	9.1000	8.9600	9.1000	+0.331%	2,092	+10.824%
2025-09-18	9.0800	9.0900	9.0550	9.0700	-6.687%	8,632	+11.191%
2025-09-17	9.3550	9.7200	9.3550	9.7200	+3.514%	2,406	+3.755%
2025-09-16	9.4200	9.4630	9.1800	9.3900	+0.321%	2,048	+7.401%
2025-09-15	9.3850	9.5215	9.3600	9.3600	-1.887%	826	+7.746%
2025-09-12	9.2560	9.5400	9.2060	9.5400	+2.141%	4,404	+5.713%
2025-09-11	9.3400	9.3400	9.3400	9.3400	-0.886%	843	+7.976%
2025-09-10	9.3195	9.4500	9.3195	9.4235	+1.865%	3,880	+7.020%
2025-09-09	9.5900	9.6500	9.2510	9.2510	-2.621%	1,012	+9.015%
2025-09-08	9.5800	9.5800	9.5000	9.5000	+0.742%	9,048	+6.158%
2025-09-05	9.3995	9.4850	9.3365	9.4300	+3.286%	6,913	+6.946%
2025-09-04	9.2900	9.3800	9.1300	9.1300	-2.872%	4,859	+10.460%
2025-09-03	9.4150	9.4150	9.4000	9.4000	-0.424%	1,015	+7.287%
2025-09-02	9.5000	9.5000	9.2200	9.4400	-1.667%	2,022	+6.833%
2025-08-29	9.6000	9.6000	9.6000	9.6000	-1.538%	1,495	+5.052%
2025-08-28	9.7450	9.8900	9.6700	9.7500	+0.309%	14,638	+3.436%
2025-08-27	9.6205	9.7200	9.6150	9.7200	-0.205%	39,431	+3.755%
2025-08-26	9.9900	9.9900	9.7400	9.7400	-2.468%	40,861	+3.542%
2025-08-25	9.9250	9.9865	9.9250	9.9865	+1.180%	420	+0.986%
2025-08-22	9.9300	10.0880	9.7475	9.8700	0.000%	30,354	+2.178%
2025-08-21	9.8575	9.8700	9.8300	9.8700	-1.300%	3,460	+2.178%
2025-08-20	9.8900	10.0000	9.7800	10.0000	+3.146%	47,110	+0.850%
2025-08-19	9.8500	9.8500	9.6950	9.6950	+0.362%	1,221	+4.023%
2025-08-18	9.6095	9.6600	9.6095	9.6600	+1.471%	829	+4.400%
2025-08-15	9.7500	9.7755	9.5200	9.5200	-1.296%	2,192	+5.935%
2025-08-14	9.6450	9.6450	9.6450	9.6450	+2.063%	336	+4.562%
2025-08-13	9.5700	9.6890	9.4500	9.4500	-1.460%	1,104	+6.720%
2025-08-12	9.5635	9.6600	9.4700	9.5900	-1.419%	1,839	+5.162%
2025-08-11	9.7280	9.7280	9.7280	9.7280	+0.392%	651	+3.670%
2025-08-08	9.8040	9.9700	9.6900	9.6900	-0.093%	1,032	+4.076%
2025-08-07	9.6400	9.7450	9.6400	9.6990	+3.291%	1,178	+3.980%
2025-08-06	9.5650	9.7800	9.3900	9.3900	-1.988%	5,481	+7.401%
2025-08-05	9.5640	9.6830	9.5450	9.5805	+0.005%	5,965	+5.266%
2025-08-04	9.4530	9.6450	9.4530	9.5800	+3.792%	3,816	+5.271%
2025-08-01	9.5900	9.5900	9.2300	9.2300	-8.159%	3,996	+9.263%
2025-07-31	10.0895	10.0895	10.0450	10.0500	-1.296%	681	+0.348%
2025-07-30	10.3100	10.3100	10.1820	10.1820	-1.184%	2,064	-0.953%
2025-07-29	10.2965	10.3040	10.2230	10.3040	-1.113%	364	-2.125%
2025-07-28	10.3500	10.4200	10.3500	10.4200	-1.568%	382	-3.215%
2025-07-25	10.5500	10.7992	10.5500	10.5860	-0.287%	1,104	-4.733%
2025-07-24	10.6000	10.7600	10.5300	10.6165	+1.013%	3,497	-5.006%
2025-07-23	10.5580	10.5580	10.5100	10.5100	+2.039%	564	-4.044%
2025-07-22	10.3000	10.3000	10.3000	10.3000	-4.630%	335	-2.087%
2025-07-21	10.2900	10.8000	10.2900	10.8000	+4.348%	3,488	-6.620%
2025-07-18	10.4400	10.4400	10.2910	10.3500	+2.071%	10,061	-2.560%
2025-07-17	10.3700	10.3700	10.0580	10.1400	-0.986%	9,437	-0.542%
2025-07-16	9.8800	10.2410	9.8800	10.2410	-0.496%	458	-1.523%
2025-07-15	10.2550	10.2920	10.2550	10.2920	-0.271%	660	-2.011%
2025-07-14	10.3500	10.5300	10.3200	10.3200	-2.536%	2,122	-2.277%
2025-07-11	10.4000	10.6799	10.4000	10.5885	-0.071%	4,512	-4.755%
2025-07-10	10.5130	10.6685	10.5000	10.5960	+1.494%	3,853	-4.823%
2025-07-08	10.1370	10.4400	10.1370	10.4400	+2.554%	2,768	-3.400%
2025-07-07	10.1025	10.1800	10.0435	10.1800	+0.692%	569	-0.933%
2025-07-03	10.1465	10.1465	10.0245	10.1100	-0.882%	933	-0.247%
2025-07-02	10.2900	10.4000	10.2000	10.2000	+0.493%	787	-1.127%
2025-07-01	10.2555	10.2555	10.1500	10.1500	-1.456%	1,006	-0.640%
2025-06-30	10.3130	10.3720	10.2700	10.3000	-3.738%	2,213	-2.087%
2025-06-27	10.7000	10.7000	10.7000	10.7000	+3.103%	1,681	-5.748%
2025-06-25	10.2720	10.4050	10.2720	10.3780	-1.602%	7,890	-2.823%
2025-06-24	10.5350	10.5470	10.5350	10.5470	-2.161%	363	-4.380%
2025-06-23	10.7190	10.7800	10.7190	10.7800	+3.854%	590	-6.447%
2025-06-20	10.6100	10.6100	10.3800	10.3800	-2.020%	518	-2.842%
2025-06-18	10.5500	10.5940	10.5500	10.5940	-1.097%	1,733	-4.805%
2025-06-17	10.7115	10.7115	10.7115	10.7115	+0.862%	250	-5.849%
2025-06-16	10.9700	10.9700	10.6200	10.6200	-3.191%	960	-5.038%
2025-06-12	10.9700	10.9700	10.9700	10.9700	-0.255%	199	-8.067%
2025-06-11	10.9600	10.9980	10.9600	10.9980	+0.760%	695	-8.302%
2025-06-10	10.9900	11.1000	10.9150	10.9150	-0.009%	1,076	-7.604%
2025-06-06	10.8750	10.9160	10.8750	10.9160	-0.719%	456	-7.613%
2025-06-05	11.0300	11.0300	10.9950	10.9950	+0.733%	300	-8.276%
2025-06-04	10.8357	11.0300	10.8357	10.9150	+0.878%	33,669	-7.604%
2025-06-03	10.8200	10.8200	10.8200	10.8200	-0.597%	570	-6.793%
2025-06-02	10.8850	10.8850	10.8850	10.8850	-1.493%	241	-7.350%
2025-05-30	10.8760	11.0500	10.8760	11.0500	-0.986%	360	-8.733%
2025-05-29	11.2650	11.4000	11.0105	11.1600	-0.853%	3,484	-9.633%
2025-05-28	11.3350	11.4080	11.2560	11.2560	-0.828%	2,313	-10.403%
2025-05-27	11.6755	11.6755	11.3500	11.3500	+0.265%	3,424	-11.145%
2025-05-23	11.2950	11.3885	11.2950	11.3200	-1.527%	3,066	-10.910%
2025-05-19	11.4955	11.4955	11.4955	11.4955	+3.191%	798	-12.270%
2025-05-16	11.0100	11.1400	10.9790	11.1400	-0.934%	3,070	-9.470%
2025-05-15	11.2450	11.2450	11.2450	11.2450	+2.083%	122	-10.316%
2025-05-14	11.0155	11.0155	11.0155	11.0155	-0.177%	243	-8.447%
2025-05-13	10.9950	11.0350	10.9950	11.0350	+0.868%	15,193	-8.609%
2025-05-12	10.8520	10.9400	10.8520	10.9400	-1.971%	3,035	-7.815%
2025-05-09	11.2220	11.3100	11.1500	11.1600	-0.134%	736	-9.633%
2025-05-08	11.1750	11.1750	11.1750	11.1750	-0.312%	884	-9.754%
2025-05-07	11.2685	11.2685	11.2100	11.2100	-3.362%	633	-10.036%
2025-05-06	11.6000	11.6000	11.6000	11.6000	+2.746%	124	-13.060%
2025-05-05	10.9600	11.2900	10.9600	11.2900	+0.177%	4,936	-10.673%
2025-05-01	11.0550	11.2700	11.0550	11.2700	-2.929%	485	-10.515%
2025-04-30	11.0800	11.6100	11.0800	11.6100	+3.292%	1,137	-13.135%
2025-04-29	11.2400	11.2400	11.2400	11.2400	+1.673%	1,400	-10.276%
2025-04-25	11.0550	11.0550	11.0550	11.0550	+2.561%	333	-8.774%
2025-04-24	10.7790	10.7790	10.7790	10.7790	-4.187%	221	-6.438%
2025-04-22	11.2500	11.2500	11.2500	11.2500	+1.718%	231	-10.356%
2025-04-21	10.2600	11.0600	10.2600	11.0600	+0.181%	926	-8.816%
2025-04-17	10.3200	11.0700	10.3200	11.0400	+6.016%	1,873	-8.650%
2025-04-16	10.4135	10.4135	10.4135	10.4135	-2.267%	954	-3.155%
2025-04-15	10.6550	10.6550	10.6550	10.6550	-2.871%	1,073	-5.350%
2025-04-14	10.9700	10.9700	10.9700	10.9700	+6.505%	478	-8.067%
2025-04-11	10.3000	10.3000	10.3000	10.3000	+1.980%	561	-2.087%
2025-04-10	10.1575	10.5000	9.6300	10.1000	-11.636%	4,153	-0.149%
2025-04-09	9.6765	11.4300	9.6765	11.4300	+14.300%	1,992	-11.767%
2025-04-08	10.0325	10.0325	9.6360	10.0000	-2.057%	3,621	+0.850%
2025-04-07	9.9400	10.2100	9.9400	10.2100	+0.010%	1,873	-1.224%
2025-04-04	10.3800	10.3800	9.7500	10.2090	-5.994%	1,955	-1.215%
2025-04-02	10.8600	10.8600	10.8600	10.8600	+3.232%	296	-7.136%
2025-04-01	10.8000	10.8000	10.5200	10.5200	-1.682%	1,138	-4.135%
2025-03-31	10.8000	10.8000	10.7000	10.7000	-1.382%	641	-5.748%
2025-03-28	11.0255	11.0800	10.8500	10.8500	-2.164%	8,561	-7.051%
2025-03-27	11.2600	11.2600	11.0900	11.0900	+0.271%	569	-9.062%
2025-03-26	11.2125	11.2525	11.0600	11.0600	-2.598%	1,509	-8.816%
2025-03-25	11.3500	11.3550	11.3500	11.3550	+3.984%	217	-11.185%
2025-03-24	11.0600	11.2500	10.9200	10.9200	-3.619%	933	-7.647%
2025-03-21	11.3300	11.3300	11.3300	11.3300	-0.614%	1,894	-10.989%
2025-03-20	11.6000	11.6000	11.4000	11.4000	-4.638%	521	-11.535%
2025-03-19	11.8915	11.9545	11.7380	11.9545	-0.379%	2,128	-15.638%
2025-03-18	12.0085	12.0085	12.0000	12.0000	+2.002%	1,566	-15.958%
2025-03-17	11.7645	11.7645	11.7645	11.7645	+4.037%	355	-14.276%
2025-03-13	11.3080	11.3080	11.3080	11.3080	-1.925%	650	-10.815%
2025-03-12	11.5000	11.5300	11.5000	11.5300	+0.809%	1,064	-12.533%
2025-03-11	11.3660	11.4610	11.0000	11.4375	-0.279%	1,194	-11.825%
2025-03-10	11.4695	11.4695	11.4695	11.4695	-0.265%	321	-12.071%
2025-03-07	11.8100	11.9460	11.5000	11.5000	-4.167%	5,751	-12.304%
2025-03-06	11.9500	12.3300	11.8000	12.0000	+7.143%	8,312	-15.958%
2025-03-05	11.0500	11.2000	11.0500	11.2000	+13.821%	1,474	-9.955%
2025-03-03	10.3300	10.3300	9.8400	9.8400	-0.656%	838	+2.490%
2025-02-28	9.9050	9.9050	9.9050	9.9050	+0.599%	5,499	+1.817%
2025-02-27	9.8460	9.8460	9.8460	9.8460	-3.091%	390	+2.427%
2025-02-26	10.1600	10.1600	10.1600	10.1600	-0.098%	819	-0.738%
2025-02-25	10.0900	10.1700	10.0900	10.1700	-0.684%	721	-0.836%
2025-02-24	10.1250	10.2400	10.1250	10.2400	+3.122%	3,077	-1.514%
2025-02-21	9.7860	9.9300	9.7860	9.9300	+2.398%	446	+1.561%
2025-02-20	9.9600	9.9600	9.6975	9.6975	+0.555%	1,448	+3.996%
2025-02-19	9.6440	9.6440	9.6440	9.6440	-4.845%	426	+4.573%
2025-02-18	10.1350	10.1350	10.1350	10.1350	-1.372%	652	-0.493%
2025-02-14	10.2760	10.2760	10.2760	10.2760	+1.391%	311	-1.859%
2025-02-13	10.2425	10.2850	9.9600	10.1350	+1.249%	1,505	-0.493%
2025-02-12	9.9370	10.2500	9.8130	10.0100	+2.984%	1,171	+0.749%
2025-02-11	9.6200	9.7200	9.6200	9.7200	-2.605%	1,284	+3.755%
2025-02-10	9.7180	9.9800	9.7000	9.9800	+0.605%	576	+1.052%
2025-02-07	9.7835	9.9200	9.7835	9.9200	-0.998%	37,165	+1.663%
2025-02-06	9.7700	10.0200	9.5300	10.0200	+5.836%	57,590	+0.649%
2025-02-05	9.3900	9.5000	9.3300	9.4675	+2.684%	201,276	+6.522%
2025-02-04	9.2200	9.2200	9.2200	9.2200	+2.902%	257	+9.382%
2025-02-03	8.9600	8.9600	8.9600	8.9600	-3.966%	403	+12.556%
2025-01-31	9.0833	9.3300	9.0833	9.3300	0.000%	1,168	+8.092%
2025-01-28	9.4100	9.4100	9.3300	9.3300	-0.991%	29,948	+8.092%
2025-01-27	9.4234	9.4234	9.4234	9.4234	+0.463%	311	+7.021%
2025-01-24	9.3800	9.3800	9.3800	9.3800	+2.851%	422	+7.516%
2025-01-23	9.0501	9.2000	8.9770	9.1200	-0.110%	47,484	+10.581%
2025-01-22	9.1300	9.2000	9.0670	9.1300	-4.197%	2,017	+10.460%
2025-01-21	9.1400	9.5300	9.1400	9.5300	+5.654%	517	+5.824%
2025-01-17	9.0300	9.0300	9.0200	9.0200	-2.802%	15,476	+11.807%
2025-01-16	8.9500	9.2800	8.8060	9.2800	+3.803%	2,279	+8.675%
2025-01-15	8.7900	8.9400	8.7900	8.9400	+3.532%	12,960	+12.808%

.dark-mode .xBcK6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xBcK6q{ color: #333333; background-color: white; border: 2px solid #333333; }EVKIYEVONIK INDS AG UNSP/ADRstock OTC ADR

EVKIY
EVONIK INDS AG UNSP/ADR
stock OTC ADR