Evotec SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	13.010	13.010	12.620	12.773	12.773	222,282
2024-03-14	13.045	13.470	13.000	13.070	13.070	1,548,410
2024-03-13	13.303	13.465	12.935	12.983	12.983	284,500
2024-03-12	13.108	13.340	13.020	13.270	13.270	237,834
2024-03-11	12.958	13.115	12.600	13.060	13.060	609,157
2024-03-08	13.095	13.100	12.800	12.993	12.993	309,079
2024-03-07	13.010	13.215	12.670	13.103	13.103	363,150
2024-03-06	12.880	13.130	12.800	13.025	13.025	69,378
2024-03-05	13.280	13.470	12.775	12.830	12.830	179,890
2024-03-04	13.948	14.000	13.405	13.630	13.630	85,263
2024-03-01	13.640	13.960	13.520	13.768	13.768	67,078
2024-02-29	13.918	14.250	13.640	13.718	13.718	155,569
2024-02-28	14.210	14.270	13.830	14.005	14.005	385,261
2024-02-27	13.870	14.270	13.735	14.210	14.210	468,929
2024-02-26	13.963	14.075	13.710	13.963	13.963	207,686
2024-02-23	13.640	14.020	13.525	14.000	14.000	400,893
2024-02-22	13.728	13.800	13.530	13.593	13.593	92,420
2024-02-21	13.610	13.785	13.280	13.435	13.435	507,046
2024-02-20	13.718	13.835	13.520	13.695	13.695	127,473
2024-02-19	13.563	13.815	13.475	13.640	13.640	126,815
2024-02-16	13.743	13.885	13.500	13.625	13.625	559,791
2024-02-15	13.578	15.600	13.350	13.583	13.583	802,451
2024-02-14	13.573	13.690	13.355	13.415	13.415	580,767
2024-02-13	14.143	14.185	13.450	13.578	13.578	168,311
2024-02-12	13.918	14.350	13.790	14.108	14.108	124,359
2024-02-09	14.205	14.290	13.788	13.788	13.788	92,231
2024-02-08	14.513	14.735	14.010	14.090	14.090	81,585
2024-02-07	14.230	14.735	14.045	14.513	14.513	883,819
2024-02-06	13.368	14.130	13.245	14.085	14.085	337,634
2024-02-05	13.280	13.415	13.035	13.148	13.148	388,545
2024-02-02	13.620	13.915	13.240	13.328	13.328	198,083
2024-02-01	14.183	14.400	13.440	13.610	13.610	234,024
2024-01-31	14.225	14.480	13.975	14.480	14.480	125,464
2024-01-30	14.508	14.580	14.205	14.260	14.260	641,100
2024-01-29	14.318	14.625	13.880	14.285	14.285	208,312
2024-01-26	14.435	14.540	14.240	14.455	14.455	778,687
2024-01-25	14.860	15.090	14.280	14.440	14.440	830,693
2024-01-24	15.133	15.370	14.925	14.988	14.988	122,986
2024-01-23	15.615	15.780	15.005	15.070	15.070	547,427
2024-01-22	14.430	15.285	14.380	15.163	15.163	365,562
2024-01-19	14.650	14.765	14.070	14.133	14.133	78,836
2024-01-18	14.875	15.205	14.510	14.665	14.665	457,976
2024-01-17	14.933	15.365	14.105	14.588	14.588	335,334
2024-01-16	16.445	16.495	14.650	15.265	15.265	535,503
2024-01-15	16.615	16.810	16.475	16.783	16.783	360,613
2024-01-12	16.973	17.165	16.615	16.625	16.625	243,650
2024-01-11	17.553	17.630	16.845	16.963	16.963	376,273
2024-01-10	17.988	18.305	17.390	17.523	17.523	222,570
2024-01-09	18.450	18.615	18.110	18.400	18.400	1,629,490
2024-01-08	18.030	18.415	18.020	18.358	18.358	581,899
2024-01-05	17.523	18.120	17.470	17.943	17.943	777,781
2024-01-04	18.895	19.740	16.880	17.368	17.368	1,594,905
2024-01-03	20.980	21.420	20.800	21.250	21.250	113,833
2024-01-02	21.230	21.420	20.860	21.085	21.085	35,475
2023-12-29	21.505	21.540	21.210	21.360	21.360	60,340
2023-12-28	21.390	21.650	21.360	21.485	21.485	56,770
2023-12-27	21.185	21.540	20.920	21.330	21.330	53,039
2023-12-22	21.065	21.320	20.580	20.645	20.645	36,445
2023-12-21	20.730	21.240	20.730	21.095	21.095	94,888
2023-12-20	20.715	21.030	20.640	21.005	21.005	78,906

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.