Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 6.108 | 6.145 | 5.933 | 5.933 | 5.933 | 44,391 |
| 2024-09-05 | 5.880 | 6.215 | 5.820 | 6.128 | 6.128 | 891,970 |
| 2024-09-04 | 6.080 | 6.170 | 5.880 | 5.958 | 5.958 | 55,584 |
| 2024-09-03 | 6.568 | 6.585 | 6.200 | 6.260 | 6.260 | 14,269 |
| 2024-09-02 | 6.573 | 6.690 | 6.430 | 6.620 | 6.620 | 32,910 |
| 2024-08-30 | 6.680 | 6.860 | 6.570 | 6.763 | 6.763 | 61,781 |
| 2024-08-29 | 6.378 | 6.745 | 6.365 | 6.563 | 6.563 | 26,594 |
| 2024-08-28 | 6.640 | 6.665 | 6.355 | 6.383 | 6.383 | 70,153 |
| 2024-08-27 | 6.313 | 6.880 | 6.250 | 6.738 | 6.738 | 146,797 |
| 2024-08-23 | 5.533 | 5.935 | 5.505 | 5.835 | 5.835 | 107,576 |
| 2024-08-22 | 5.528 | 5.720 | 5.500 | 5.533 | 5.533 | 28,193 |
| 2024-08-21 | 5.650 | 5.690 | 5.495 | 5.578 | 5.578 | 1,411,942 |
| 2024-08-20 | 5.815 | 5.850 | 5.680 | 5.680 | 5.680 | 27,512 |
| 2024-08-19 | 5.820 | 5.940 | 5.645 | 5.788 | 5.788 | 40,832 |
| 2024-08-16 | 5.763 | 6.010 | 5.750 | 5.805 | 5.805 | 74,551 |
| 2024-08-15 | 5.988 | 6.010 | 5.750 | 5.778 | 5.778 | 34,651 |
| 2024-08-14 | 6.015 | 6.125 | 5.825 | 5.928 | 5.928 | 190,294 |
| 2024-08-13 | 5.538 | 6.025 | 5.450 | 6.010 | 6.010 | 92,083 |
| 2024-08-12 | 5.543 | 5.605 | 5.355 | 5.378 | 5.378 | 348,983 |
| 2024-08-09 | 5.353 | 5.600 | 5.280 | 5.533 | 5.533 | 151,352 |
| 2024-08-08 | 5.393 | 5.555 | 5.165 | 5.205 | 5.205 | 456,752 |
| 2024-08-07 | 5.665 | 6.120 | 4.900 | 5.420 | 5.420 | 694,315 |
| 2024-08-06 | 8.193 | 8.505 | 8.075 | 8.260 | 8.260 | 34,407 |
| 2024-08-05 | 7.703 | 8.035 | 7.495 | 8.035 | 8.035 | 14,403 |
| 2024-08-02 | 8.303 | 8.325 | 8.010 | 8.080 | 8.080 | 14,194 |
| 2024-08-01 | 8.645 | 8.770 | 8.480 | 8.508 | 8.508 | 13,248 |
| 2024-07-31 | 8.665 | 8.805 | 8.645 | 8.733 | 8.733 | 26,492 |
| 2024-07-30 | 8.703 | 8.820 | 8.640 | 8.738 | 8.738 | 8,507 |
| 2024-07-29 | 8.553 | 8.785 | 8.515 | 8.685 | 8.685 | 21,041 |
| 2024-07-26 | 8.675 | 8.845 | 8.675 | 8.680 | 8.680 | 18,519 |
| 2024-07-25 | 8.723 | 8.785 | 8.380 | 8.685 | 8.685 | 70,018 |
| 2024-07-24 | 8.743 | 8.880 | 8.670 | 8.880 | 8.880 | 22,746 |
| 2024-07-23 | 8.958 | 9.120 | 8.738 | 8.738 | 8.738 | 59,336 |
| 2024-07-22 | 8.680 | 9.000 | 8.680 | 8.835 | 8.835 | 53,018 |
| 2024-07-19 | 8.625 | 8.685 | 8.535 | 8.625 | 8.625 | 7,438 |
| 2024-07-18 | 8.690 | 8.940 | 8.585 | 8.793 | 8.793 | 8,463 |
| 2024-07-17 | 8.690 | 8.768 | 8.495 | 8.768 | 8.768 | 698,539 |
| 2024-07-16 | 8.820 | 8.985 | 8.615 | 8.625 | 8.625 | 96,850 |
| 2024-07-15 | 8.918 | 9.145 | 8.845 | 8.953 | 8.953 | 14,871 |
| 2024-07-12 | 9.328 | 9.390 | 8.955 | 9.020 | 9.020 | 15,265 |
| 2024-07-11 | 9.313 | 9.560 | 8.700 | 9.158 | 9.158 | 135,813 |
| 2024-07-10 | 9.578 | 9.870 | 9.350 | 9.615 | 9.615 | 42,582 |
| 2024-07-09 | 9.858 | 10.040 | 9.335 | 9.425 | 9.425 | 23,945 |
| 2024-07-08 | 9.733 | 10.040 | 9.525 | 9.790 | 9.790 | 782,370 |
| 2024-07-05 | 9.738 | 10.040 | 9.645 | 9.825 | 9.825 | 171,161 |
| 2024-07-04 | 9.625 | 9.785 | 9.475 | 9.718 | 9.718 | 19,666 |
| 2024-07-03 | 9.230 | 9.545 | 9.210 | 9.405 | 9.405 | 342,738 |
| 2024-07-02 | 9.025 | 9.200 | 8.965 | 9.075 | 9.075 | 32,973 |
| 2024-07-01 | 9.045 | 9.205 | 8.920 | 9.065 | 9.065 | 36,797 |
| 2024-06-28 | 8.545 | 8.990 | 8.545 | 8.820 | 8.820 | 30,230 |
| 2024-06-27 | 8.783 | 8.860 | 8.415 | 8.513 | 8.513 | 9,295 |
| 2024-06-26 | 8.815 | 9.115 | 8.735 | 8.835 | 8.835 | 45,172 |
| 2024-06-25 | 8.810 | 8.865 | 8.545 | 8.805 | 8.805 | 40,219 |
| 2024-06-24 | 8.178 | 8.655 | 7.985 | 8.645 | 8.645 | 42,188 |
| 2024-06-21 | 8.758 | 8.865 | 8.330 | 8.333 | 8.333 | 100,328 |
| 2024-06-20 | 7.793 | 8.510 | 7.685 | 8.400 | 8.400 | 213,571 |
| 2024-06-19 | 7.450 | 7.545 | 7.335 | 7.373 | 7.373 | 32,771 |
| 2024-06-18 | 7.650 | 7.655 | 7.435 | 7.548 | 7.548 | 73,768 |
| 2024-06-17 | 8.168 | 8.235 | 7.275 | 7.588 | 7.588 | 143,917 |
| 2024-06-14 | 8.410 | 8.640 | 8.320 | 8.378 | 8.378 | 54,385 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.