Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 8.835 | 8.850 | 8.340 | 8.490 | 8.490 | 47,449 |
| 2024-06-12 | 8.963 | 9.235 | 8.820 | 8.943 | 8.943 | 46,711 |
| 2024-06-11 | 8.675 | 9.065 | 8.620 | 8.923 | 8.923 | 529,270 |
| 2024-06-10 | 8.805 | 8.885 | 8.640 | 8.640 | 8.640 | 17,458 |
| 2024-06-07 | 8.933 | 9.080 | 8.775 | 8.938 | 8.938 | 26,988 |
| 2024-06-06 | 9.010 | 9.170 | 8.885 | 8.890 | 8.890 | 23,301 |
| 2024-06-05 | 8.968 | 9.050 | 8.830 | 9.045 | 9.045 | 286,900 |
| 2024-06-04 | 9.005 | 9.155 | 8.770 | 8.865 | 8.865 | 1,220,174 |
| 2024-06-03 | 8.768 | 9.005 | 8.675 | 8.885 | 8.885 | 40,851 |
| 2024-05-31 | 8.425 | 8.720 | 8.340 | 8.655 | 8.655 | 20,540 |
| 2024-05-30 | 8.465 | 8.550 | 8.120 | 8.513 | 8.513 | 82,215 |
| 2024-05-29 | 8.923 | 9.090 | 8.515 | 8.578 | 8.578 | 49,263 |
| 2024-05-28 | 9.255 | 9.360 | 8.940 | 9.090 | 9.090 | 54,643 |
| 2024-05-24 | 9.055 | 9.295 | 8.805 | 8.988 | 8.988 | 178,854 |
| 2024-05-23 | 9.523 | 9.665 | 9.065 | 9.168 | 9.168 | 88,384 |
| 2024-05-22 | 9.180 | 9.765 | 9.180 | 9.553 | 9.553 | 34,846 |
| 2024-05-21 | 9.620 | 9.745 | 9.540 | 9.563 | 9.563 | 88,644 |
| 2024-05-20 | 9.665 | 9.840 | 9.605 | 9.630 | 9.630 | 116,008 |
| 2024-05-17 | 10.118 | 10.180 | 9.753 | 9.753 | 9.753 | 667,855 |
| 2024-05-16 | 10.605 | 10.630 | 10.150 | 10.285 | 10.285 | 57,424 |
| 2024-05-15 | 10.325 | 10.650 | 10.050 | 10.560 | 10.560 | 55,197 |
| 2024-05-14 | 10.083 | 10.250 | 9.685 | 10.168 | 10.168 | 221,380 |
| 2024-05-13 | 9.563 | 10.000 | 9.515 | 9.903 | 9.903 | 463,075 |
| 2024-05-10 | 9.650 | 9.780 | 9.500 | 9.513 | 9.513 | 26,000 |
| 2024-05-09 | 9.563 | 9.635 | 9.495 | 9.568 | 9.568 | 73,366 |
| 2024-05-08 | 9.533 | 9.700 | 9.475 | 9.685 | 9.685 | 123,677 |
| 2024-05-07 | 9.563 | 9.735 | 9.523 | 9.523 | 9.523 | 124,068 |
| 2024-05-03 | 9.913 | 10.070 | 9.720 | 9.788 | 9.788 | 114,644 |
| 2024-05-02 | 9.738 | 10.170 | 9.590 | 9.845 | 9.845 | 499,898 |
| 2024-05-01 | 9.718 | 9.718 | 9.718 | 9.718 | 9.718 | 0 |
| 2024-04-30 | 9.933 | 9.960 | 9.645 | 9.718 | 9.718 | 35,725 |
| 2024-04-29 | 9.563 | 9.995 | 9.380 | 9.635 | 9.635 | 514,873 |
| 2024-04-26 | 9.378 | 9.535 | 9.105 | 9.368 | 9.368 | 938,589 |
| 2024-04-25 | 9.708 | 10.270 | 8.970 | 9.250 | 9.250 | 1,014,426 |
| 2024-04-24 | 13.240 | 13.240 | 8.585 | 9.690 | 9.690 | 3,114,790 |
| 2024-04-23 | 13.825 | 14.220 | 13.610 | 14.070 | 14.070 | 223,613 |
| 2024-04-22 | 13.330 | 13.810 | 13.180 | 13.720 | 13.720 | 622,015 |
| 2024-04-19 | 13.260 | 13.270 | 12.940 | 13.220 | 13.220 | 161,821 |
| 2024-04-18 | 13.230 | 13.450 | 12.980 | 13.220 | 13.220 | 269,210 |
| 2024-04-17 | 13.175 | 13.320 | 13.010 | 13.210 | 13.210 | 118,264 |
| 2024-04-16 | 13.610 | 13.870 | 13.200 | 13.240 | 13.240 | 190,749 |
| 2024-04-15 | 13.650 | 14.060 | 13.410 | 13.790 | 13.790 | 733,514 |
| 2024-04-12 | 13.835 | 14.300 | 13.680 | 13.740 | 13.740 | 105,335 |
| 2024-04-11 | 13.300 | 13.590 | 12.770 | 13.300 | 13.300 | 702,328 |
| 2024-04-10 | 14.460 | 14.590 | 13.360 | 13.610 | 13.610 | 445,353 |
| 2024-04-09 | 14.460 | 14.600 | 14.300 | 14.450 | 14.450 | 260,703 |
| 2024-04-08 | 13.955 | 14.620 | 13.920 | 14.580 | 14.580 | 156,261 |
| 2024-04-05 | 13.965 | 14.200 | 13.700 | 13.790 | 13.790 | 174,555 |
| 2024-04-04 | 14.080 | 14.190 | 13.880 | 14.090 | 14.090 | 61,574 |
| 2024-04-03 | 14.060 | 14.100 | 13.700 | 14.020 | 14.020 | 122,228 |
| 2024-04-02 | 14.410 | 14.560 | 14.010 | 14.090 | 14.090 | 476,074 |
| 2024-03-28 | 14.363 | 14.755 | 14.175 | 14.630 | 14.630 | 193,820 |
| 2024-03-27 | 13.778 | 14.460 | 13.685 | 14.450 | 14.450 | 195,232 |
| 2024-03-26 | 13.460 | 13.860 | 13.330 | 13.800 | 13.800 | 55,820 |
| 2024-03-25 | 13.640 | 13.710 | 13.400 | 13.430 | 13.430 | 131,269 |
| 2024-03-22 | 13.313 | 13.685 | 13.235 | 13.553 | 13.553 | 118,668 |
| 2024-03-21 | 13.928 | 14.035 | 13.315 | 13.523 | 13.523 | 136,754 |
| 2024-03-20 | 13.605 | 13.710 | 13.430 | 13.578 | 13.578 | 133,876 |
| 2024-03-19 | 13.095 | 13.465 | 13.095 | 13.363 | 13.363 | 106,980 |
| 2024-03-18 | 12.738 | 13.305 | 12.540 | 13.065 | 13.065 | 250,126 |
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.