Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	20.615	21.020	20.450	20.735	20.735	59,162
2023-12-18	20.363	20.730	19.825	20.550	20.550	348,616
2023-12-15	20.685	21.000	20.470	20.615	20.615	161,537
2023-12-14	19.153	20.860	18.565	20.508	20.508	410,266
2023-12-13	18.703	18.985	18.435	18.573	18.573	187,035
2023-12-12	18.440	18.890	18.280	18.645	18.645	530,058
2023-12-11	18.158	18.460	18.060	18.303	18.303	61,330
2023-12-08	18.405	18.610	18.205	18.205	18.205	196,754
2023-12-07	18.630	18.930	18.220	18.343	18.343	86,018
2023-12-06	18.348	18.915	18.095	18.783	18.783	117,997
2023-12-05	18.188	18.393	17.880	18.393	18.393	100,722
2023-12-04	18.523	18.995	18.143	18.143	18.143	102,258
2023-12-01	18.675	18.810	18.070	18.358	18.358	80,361
2023-11-30	18.460	18.625	18.125	18.495	18.495	78,827
2023-11-29	18.020	18.360	17.880	18.290	18.290	72,755
2023-11-28	18.085	18.130	17.780	17.933	17.933	104,880
2023-11-27	18.690	19.020	18.175	18.328	18.328	320,060
2023-11-24	18.758	18.910	18.615	18.903	18.903	131,439
2023-11-23	19.103	19.105	18.690	18.728	18.728	29,009
2023-11-22	18.810	19.165	18.715	18.943	18.943	20,636
2023-11-21	19.240	19.335	18.680	18.680	18.680	77,552
2023-11-20	18.538	19.300	18.390	19.290	19.290	225,927
2023-11-17	18.330	18.835	18.330	18.723	18.723	59,527
2023-11-16	18.695	19.055	18.250	18.445	18.445	70,655
2023-11-15	18.778	19.000	18.440	18.690	18.690	146,055
2023-11-14	17.650	18.775	17.570	18.573	18.573	448,123
2023-11-13	17.485	17.725	17.360	17.490	17.490	43,879
2023-11-10	17.870	18.385	17.415	17.513	17.513	59,204
2023-11-09	17.615	18.450	17.615	18.303	18.303	357,250
2023-11-08	16.905	17.895	16.905	17.548	17.548	227,266
2023-11-07	16.313	16.560	15.870	16.465	16.465	111,042
2023-11-06	17.163	17.650	16.200	16.343	16.343	145,640
2023-11-03	17.153	18.000	16.940	17.533	17.533	239,454
2023-11-02	16.508	17.285	16.205	17.168	17.168	320,755
2023-11-01	16.553	16.620	16.250	16.358	16.358	506,429
2023-10-31	15.825	16.485	15.645	16.405	16.405	75,102
2023-10-30	16.138	16.195	15.535	15.695	15.695	195,846
2023-10-27	16.680	16.680	15.863	15.865	15.865	48,253
2023-10-26	16.143	16.985	16.025	16.805	16.805	146,956
2023-10-25	16.563	16.920	16.260	16.328	16.328	528,864
2023-10-24	16.333	16.645	16.045	16.625	16.625	383,824
2023-10-23	16.885	16.950	15.870	16.260	16.260	410,817
2023-10-20	17.265	17.290	16.760	17.240	17.240	67,969
2023-10-19	17.133	17.850	17.105	17.163	17.163	197,316
2023-10-18	17.193	17.235	16.905	17.163	17.163	48,645
2023-10-17	17.183	17.335	16.790	17.178	17.178	135,055
2023-10-16	16.968	17.280	16.835	17.280	17.280	144,116
2023-10-13	17.743	17.905	16.950	17.193	17.193	440,423
2023-10-12	18.050	18.240	17.685	17.773	17.773	259,649
2023-10-11	17.948	18.195	17.715	17.718	17.718	256,308
2023-10-10	17.340	17.890	17.340	17.738	17.738	116,027
2023-10-09	17.430	17.580	17.065	17.075	17.075	94,124
2023-10-06	17.373	17.520	16.970	17.353	17.353	190,003
2023-10-05	17.558	17.680	17.250	17.318	17.318	463,202
2023-10-04	17.400	17.545	17.075	17.470	17.470	237,654
2023-10-03	17.830	18.040	17.530	17.568	17.568	302,558
2023-10-02	18.988	19.350	17.845	17.978	17.978	291,611
2023-09-29	18.807	19.225	18.807	18.903	18.903	158,756
2023-09-28	18.393	18.515	18.360	18.405	18.405	151,894
2023-09-27	18.695	18.730	18.315	18.490	18.490	702,108

← NewerPage 13 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.