Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	19.070	19.485	18.655	18.738	18.738	411,508
2023-09-25	19.303	19.515	18.940	19.200	19.200	111,073
2023-09-22	19.325	19.715	19.325	19.353	19.353	92,132
2023-09-21	21.280	21.393	17.915	19.280	19.280	244,131
2023-09-20	21.555	21.810	21.400	21.620	21.620	54,828
2023-09-19	21.445	21.740	21.300	21.620	21.620	108,517
2023-09-18	22.605	22.730	21.576	21.660	21.660	78,913
2023-09-15	22.910	23.440	22.677	22.870	22.870	116,607
2023-09-14	21.780	22.780	21.780	22.625	22.625	166,023
2023-09-13	21.290	21.830	20.970	21.760	21.760	171,654
2023-09-12	21.420	21.420	21.090	21.220	21.220	119,544
2023-09-11	21.405	21.600	21.360	21.360	21.360	40,013
2023-09-08	21.360	21.540	21.230	21.270	21.270	177,594
2023-09-07	21.290	21.440	21.050	21.155	21.155	34,252
2023-09-06	21.230	21.570	20.880	21.380	21.380	47,411
2023-09-05	21.690	21.920	21.177	21.360	21.360	95,132
2023-09-04	21.965	22.560	21.730	21.895	21.895	132,327
2023-09-01	21.660	21.900	21.510	21.780	21.780	380,136
2023-08-31	21.425	21.425	21.425	21.425	21.425	349,753
2023-08-30	21.975	22.030	21.120	21.650	21.650	201,610
2023-08-29	20.910	22.110	20.660	21.915	21.915	314,144
2023-08-25	20.850	21.190	20.500	20.675	20.675	59,941
2023-08-24	21.045	21.310	20.890	21.035	21.035	399,539
2023-08-23	20.570	20.940	20.510	20.685	20.685	57,461
2023-08-22	19.995	20.560	19.995	20.295	20.295	198,913
2023-08-21	20.288	20.312	19.880	19.895	19.895	100,286
2023-08-18	20.500	20.520	20.060	20.150	20.150	233,953
2023-08-17	20.980	21.013	20.600	20.605	20.605	234,993
2023-08-16	21.280	21.530	21.140	21.200	21.200	53,892
2023-08-15	21.750	21.790	21.320	21.415	21.415	41,033
2023-08-14	21.650	21.880	21.490	21.680	21.680	40,056
2023-08-11	21.945	22.070	21.750	21.845	21.845	23,728
2023-08-10	22.070	22.190	21.990	22.080	22.080	37,821
2023-08-09	22.285	22.380	21.900	22.070	22.070	1,229,461
2023-08-08	22.270	22.270	21.560	22.080	22.080	74,066
2023-08-07	22.755	23.060	22.460	22.580	22.580	525,251
2023-08-04	22.870	22.870	22.470	22.560	22.560	50,702
2023-08-03	22.860	23.070	22.640	22.930	22.930	35,880
2023-08-02	23.530	23.530	22.730	22.870	22.870	204,916
2023-08-01	23.885	24.380	22.514	23.935	23.935	428,730
2023-07-31	23.085	23.970	22.930	23.720	23.720	136,813
2023-07-28	21.350	23.100	21.230	22.950	22.950	315,272
2023-07-27	23.985	24.240	23.740	23.835	23.835	73,135
2023-07-26	24.130	24.130	23.370	23.690	23.690	51,378
2023-07-25	24.130	24.440	23.880	24.140	24.140	91,806
2023-07-24	23.500	24.180	23.500	23.925	23.925	598,428
2023-07-21	23.830	23.830	23.260	23.310	23.310	186,712
2023-07-20	23.240	23.990	23.020	23.700	23.700	319,336
2023-07-19	22.685	23.450	22.610	23.415	23.415	254,461
2023-07-18	22.030	22.550	22.022	22.325	22.325	133,826
2023-07-17	21.760	22.050	21.690	22.050	22.050	213,550
2023-07-14	21.480	21.950	21.480	21.915	21.915	125,405
2023-07-13	21.875	21.970	21.560	21.600	21.600	90,014
2023-07-12	21.445	21.810	20.990	21.720	21.720	326,546
2023-07-11	21.155	21.415	20.987	21.415	21.415	508,550
2023-07-10	20.373	20.440	20.090	20.393	20.393	45,627
2023-07-07	20.315	20.430	20.070	20.288	20.288	144,983
2023-07-06	20.665	20.840	20.140	20.268	20.268	273,182
2023-07-05	20.248	21.110	20.130	20.940	20.940	108,776
2023-07-04	20.033	20.320	19.565	20.158	20.158	89,944

← NewerPage 14 of 22 · 1,262 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.