Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	20.600	20.600	20.033	20.033	20.033	279,017
2023-06-30	20.440	20.650	20.410	20.508	20.508	77,128
2023-06-29	20.830	20.900	20.320	20.508	20.508	64,455
2023-06-28	20.230	20.780	20.230	20.775	20.775	45,207
2023-06-27	20.160	20.320	19.950	19.965	19.965	124,662
2023-06-26	21.370	21.480	20.170	20.170	20.170	522,892
2023-06-23	21.415	21.510	21.050	21.290	21.290	168,294
2023-06-22	20.550	20.670	20.280	20.333	20.333	67,485
2023-06-21	20.820	20.920	20.510	20.840	20.840	89,012
2023-06-20	20.940	20.940	20.570	20.695	20.695	701,696
2023-06-19	21.185	21.340	20.780	21.300	21.300	1,023,775
2023-06-16	21.965	22.030	21.160	21.495	21.495	3,513,783
2023-06-15	21.955	22.080	21.540	21.600	21.600	439,249
2023-06-14	22.180	22.490	21.885	21.885	21.885	248,169
2023-06-13	23.075	23.100	22.400	22.685	22.685	112,235
2023-06-12	22.830	23.060	22.750	22.900	22.900	89,511
2023-06-09	23.005	23.040	22.440	22.645	22.645	283,714
2023-06-08	21.905	23.350	21.830	22.980	22.980	542,144
2023-06-07	21.700	21.700	21.050	21.350	21.350	86,302
2023-06-06	21.490	21.930	21.490	21.740	21.740	95,096
2023-06-05	21.770	21.770	21.320	21.405	21.405	235,915
2023-06-02	21.110	21.720	21.110	21.565	21.565	93,292
2023-06-01	20.385	20.950	20.350	20.705	20.705	983,751
2023-05-31	19.740	20.260	19.740	20.168	20.168	226,963
2023-05-30	20.070	20.145	19.805	20.020	20.020	345,730
2023-05-26	20.285	20.440	19.970	20.413	20.413	45,883
2023-05-25	20.080	20.590	20.080	20.228	20.228	103,367
2023-05-24	20.168	20.250	19.830	19.848	19.848	113,625
2023-05-23	19.838	20.710	19.795	20.245	20.245	552,313
2023-05-22	19.623	19.970	19.485	19.730	19.730	232,233
2023-05-19	19.430	19.820	19.370	19.720	19.720	61,431
2023-05-18	19.680	19.765	19.021	19.358	19.358	356,750
2023-05-17	20.265	20.310	19.365	19.533	19.533	327,514
2023-05-16	19.903	20.640	19.850	20.353	20.353	159,615
2023-05-15	19.353	20.160	19.310	19.643	19.643	260,776
2023-05-12	18.635	19.090	18.555	18.788	18.788	144,103
2023-05-11	18.605	19.555	18.515	18.820	18.820	279,516
2023-05-10	17.180	18.940	17.180	18.783	18.783	652,533
2023-05-09	16.348	16.560	16.120	16.353	16.353	1,229,646
2023-05-05	16.513	17.015	15.395	16.788	16.788	2,653,906
2023-05-04	16.815	17.145	16.815	17.060	17.060	41,983
2023-05-03	16.783	16.880	16.280	16.695	16.695	84,795
2023-05-02	16.655	16.950	16.655	16.758	16.758	121,601
2023-04-28	16.538	16.645	16.280	16.538	16.538	93,978
2023-04-27	16.323	16.584	16.245	16.368	16.368	95,779
2023-04-26	16.650	16.685	16.190	16.220	16.220	134,020
2023-04-25	17.455	17.455	16.677	16.850	16.850	56,106
2023-04-24	17.723	18.075	17.705	17.850	17.850	96,157
2023-04-21	17.420	17.790	17.340	17.753	17.753	139,611
2023-04-20	18.260	18.272	17.390	17.415	17.415	330,234
2023-04-19	18.475	18.525	18.100	18.378	18.378	71,950
2023-04-18	19.092	19.092	18.500	18.588	18.588	28,429
2023-04-17	19.270	19.435	19.065	19.210	19.210	78,678
2023-04-14	19.575	19.965	19.120	19.348	19.348	97,575
2023-04-13	18.825	19.500	18.825	19.230	19.230	99,420
2023-04-12	18.810	19.010	18.435	18.903	18.903	93,002
2023-04-11	20.140	20.220	18.505	18.938	18.938	185,796
2023-04-06	19.730	20.210	19.730	20.063	20.063	114,015
2023-04-05	19.828	20.300	19.370	19.513	19.513	79,321
2023-04-04	20.120	20.270	19.785	19.875	19.875	162,464

← NewerPage 15 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.