Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.420	19.620	19.380	19.513	19.513	55,859
2023-03-31	19.235	19.565	19.100	19.348	19.348	78,767
2023-03-30	19.255	19.330	19.108	19.210	19.210	55,870
2023-03-29	18.708	19.420	18.430	19.085	19.085	243,293
2023-03-28	17.855	18.820	17.465	18.768	18.768	268,290
2023-03-27	17.913	18.305	17.790	18.020	18.020	120,016
2023-03-24	18.020	18.080	17.300	17.675	17.675	130,199
2023-03-23	17.655	18.165	17.655	18.128	18.128	90,586
2023-03-22	18.103	18.110	17.575	17.713	17.713	95,613
2023-03-21	18.090	18.370	17.985	18.108	18.108	98,904
2023-03-20	18.105	18.105	17.590	17.850	17.850	269,315
2023-03-17	18.485	18.745	17.905	17.993	17.993	336,707
2023-03-16	17.675	18.335	17.525	18.148	18.148	149,441
2023-03-15	17.348	17.630	16.850	17.090	17.090	73,866
2023-03-14	17.430	17.905	17.430	17.733	17.733	208,263
2023-03-13	17.260	17.440	16.905	17.240	17.240	245,940
2023-03-10	16.875	17.360	16.875	17.133	17.133	140,425
2023-03-09	17.503	17.510	17.165	17.245	17.245	51,642
2023-03-08	17.685	17.835	17.390	17.425	17.425	152,547
2023-03-07	17.540	18.260	17.540	17.875	17.875	181,045
2023-03-06	17.523	17.615	17.210	17.460	17.460	125,358
2023-03-03	16.800	17.245	16.785	17.065	17.065	33,815
2023-03-02	16.378	16.800	16.320	16.615	16.615	41,589
2023-03-01	17.105	17.105	16.585	16.695	16.695	86,123
2023-02-28	17.820	17.845	16.955	17.040	17.040	76,725
2023-02-27	17.723	17.930	17.685	17.880	17.880	153,887
2023-02-24	18.435	18.465	17.655	17.895	17.895	82,041
2023-02-23	18.415	18.600	18.275	18.410	18.410	46,115
2023-02-22	18.390	18.390	18.040	18.143	18.143	95,206
2023-02-21	18.830	18.900	18.470	18.558	18.558	90,455
2023-02-20	18.593	19.050	18.515	19.040	19.040	49,720
2023-02-17	18.410	18.575	18.290	18.455	18.455	147,716
2023-02-16	18.690	18.765	18.515	18.718	18.718	106,279
2023-02-15	18.538	18.630	18.430	18.553	18.553	83,732
2023-02-14	18.635	18.745	18.425	18.533	18.533	187,709
2023-02-13	18.378	18.615	18.060	18.538	18.538	131,591
2023-02-10	18.758	18.815	18.290	18.420	18.420	49,502
2023-02-09	18.948	19.110	18.723	18.723	18.723	77,550
2023-02-08	18.763	19.165	18.690	19.060	19.060	73,930
2023-02-07	18.763	18.815	18.325	18.523	18.523	104,009
2023-02-06	18.763	18.880	18.470	18.758	18.758	80,473
2023-02-03	19.250	19.670	18.695	18.988	18.988	384,816
2023-02-02	18.445	19.370	18.400	19.168	19.168	219,890
2023-02-01	18.113	18.255	17.890	18.148	18.148	93,794
2023-01-31	18.225	18.230	17.900	17.908	17.908	91,401
2023-01-30	18.830	18.965	18.270	18.290	18.290	135,148
2023-01-27	18.913	18.920	18.625	18.850	18.850	101,444
2023-01-26	18.250	19.070	18.205	18.865	18.865	341,780
2023-01-25	17.593	17.700	17.240	17.485	17.485	222,873
2023-01-24	18.275	18.460	17.645	17.830	17.830	108,294
2023-01-23	18.415	18.733	18.035	18.333	18.333	96,020
2023-01-20	19.103	19.145	18.320	18.430	18.430	228,532
2023-01-19	19.025	19.085	18.645	18.973	18.973	469,121
2023-01-18	18.210	19.240	18.205	18.988	18.988	331,748
2023-01-17	17.963	18.165	17.760	17.913	17.913	289,165
2023-01-16	17.958	18.105	17.725	18.065	18.065	162,137
2023-01-13	17.160	17.870	17.160	17.650	17.650	283,794
2023-01-12	16.830	17.270	16.650	17.070	17.070	100,319
2023-01-11	16.518	17.100	16.380	16.988	16.988	111,025
2023-01-10	16.358	16.590	16.160	16.445	16.445	325,758

← NewerPage 16 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.