Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	15.625	16.245	15.450	16.103	16.103	151,274
2023-01-06	15.540	15.540	15.160	15.430	15.430	168,332
2023-01-05	15.588	15.735	15.290	15.523	15.523	270,728
2023-01-04	15.660	15.660	15.330	15.605	15.605	245,577
2023-01-03	15.255	15.645	15.185	15.548	15.548	462,027
2022-12-30	15.503	15.695	15.260	15.480	15.480	69,557
2022-12-29	14.865	15.615	14.850	15.503	15.503	59,052
2022-12-28	15.055	15.105	14.810	15.085	15.085	55,099
2022-12-23	15.210	15.420	15.110	15.303	15.303	43,583
2022-12-22	15.460	15.600	15.150	15.230	15.230	98,494
2022-12-21	15.490	15.745	15.305	15.523	15.523	131,546
2022-12-20	15.285	15.555	15.215	15.523	15.523	271,523
2022-12-19	15.415	15.770	15.370	15.523	15.523	223,664
2022-12-16	15.495	15.540	14.860	15.460	15.460	507,187
2022-12-15	15.908	15.925	15.417	15.573	15.573	412,595
2022-12-14	16.143	16.310	15.740	16.090	16.090	142,476
2022-12-13	16.215	16.810	15.915	16.445	16.445	438,021
2022-12-12	16.060	16.275	16.010	16.178	16.178	611,231
2022-12-09	16.060	16.380	15.960	16.240	16.240	108,875
2022-12-08	15.933	16.100	15.540	15.943	15.943	225,393
2022-12-07	15.910	16.360	15.910	16.128	16.128	305,257
2022-12-06	16.810	16.875	15.985	16.108	16.108	318,531
2022-12-05	17.538	17.615	16.855	16.933	16.933	88,015
2022-12-02	17.593	18.070	17.415	17.523	17.523	243,940
2022-12-01	17.525	17.965	17.525	17.713	17.713	163,486
2022-11-30	16.465	16.955	16.450	16.895	16.895	82,422
2022-11-29	16.953	16.985	16.410	16.410	16.410	325,092
2022-11-28	17.148	17.175	16.435	17.005	17.005	410,373
2022-11-25	17.260	17.515	17.080	17.260	17.260	174,505
2022-11-24	16.523	17.350	16.500	17.173	17.173	197,800
2022-11-23	16.025	16.558	15.815	16.558	16.558	89,490
2022-11-22	16.220	16.220	15.790	15.933	15.933	136,541
2022-11-21	16.420	16.515	16.160	16.455	16.455	247,083
2022-11-18	16.805	16.805	16.335	16.630	16.630	314,386
2022-11-17	17.138	17.391	16.765	16.788	16.788	284,660
2022-11-16	17.373	17.620	17.017	17.080	17.080	834,928
2022-11-15	19.118	19.120	18.120	18.328	18.328	171,055
2022-11-14	19.045	19.220	18.365	19.000	19.000	147,070
2022-11-11	18.205	18.990	17.915	18.835	18.835	459,563
2022-11-10	17.065	18.230	16.710	18.103	18.103	527,410
2022-11-09	18.880	18.995	16.905	17.260	17.260	516,607
2022-11-08	19.055	19.405	18.975	19.353	19.353	168,554
2022-11-07	18.968	19.215	18.865	18.903	18.903	122,176
2022-11-04	18.313	19.060	18.295	18.850	18.850	231,450
2022-11-03	19.313	19.400	18.235	18.290	18.290	370,103
2022-11-02	19.770	19.770	19.530	19.770	19.770	66,542
2022-11-01	19.515	20.110	19.515	19.650	19.650	167,801
2022-10-31	19.108	19.525	19.000	19.383	19.383	132,926
2022-10-28	18.913	19.045	18.885	19.000	19.000	114,235
2022-10-27	19.373	19.420	18.960	19.123	19.123	75,239
2022-10-26	18.923	19.515	18.765	19.435	19.435	73,174
2022-10-25	18.035	18.945	18.035	18.743	18.743	246,087
2022-10-24	17.860	18.490	17.800	17.875	17.875	199,323
2022-10-21	17.718	17.965	17.470	17.870	17.870	115,305
2022-10-20	17.675	18.045	17.525	17.978	17.978	57,001
2022-10-19	18.475	18.475	17.565	17.583	17.583	79,517
2022-10-18	18.235	18.700	18.200	18.490	18.490	172,077
2022-10-17	17.260	18.045	17.045	17.943	17.943	97,354
2022-10-14	17.245	17.815	17.115	17.358	17.358	68,871
2022-10-13	16.548	16.980	16.185	16.695	16.695	333,523

← NewerPage 17 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.