Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	16.870	16.980	16.635	16.665	16.665	196,910
2022-10-11	16.923	17.005	16.355	16.660	16.660	1,275,868
2022-10-10	17.373	17.615	17.170	17.358	17.358	924,383
2022-10-07	18.060	18.170	17.615	17.615	17.615	409,562
2022-10-06	18.378	18.540	18.115	18.318	18.318	401,222
2022-10-05	19.220	19.395	17.500	18.085	18.085	1,118,614
2022-10-04	18.685	19.155	18.685	18.953	18.953	55,585
2022-10-03	17.655	18.480	17.550	18.480	18.480	45,171
2022-09-30	17.340	18.065	17.340	17.988	17.988	70,099
2022-09-29	17.680	17.680	17.240	17.240	17.240	84,723
2022-09-28	17.265	17.825	17.070	17.605	17.605	58,514
2022-09-27	17.675	17.850	17.470	17.670	17.670	48,943
2022-09-26	17.465	17.930	17.450	17.553	17.553	142,234
2022-09-23	17.850	18.025	17.275	17.825	17.825	100,795
2022-09-22	18.230	18.645	18.010	18.010	18.010	60,967
2022-09-21	18.435	18.855	18.435	18.733	18.733	216,384
2022-09-20	19.953	19.955	18.295	18.685	18.685	285,825
2022-09-16	20.725	20.800	20.040	20.303	20.303	103,794
2022-09-15	21.380	21.500	20.930	21.005	21.005	37,250
2022-09-14	21.610	21.890	21.110	21.475	21.475	53,910
2022-09-13	22.940	22.940	21.555	21.555	21.555	65,284
2022-09-12	22.810	22.910	22.730	22.820	22.820	21,268
2022-09-09	22.400	22.840	22.380	22.655	22.655	34,089
2022-09-08	21.915	22.370	21.660	22.295	22.295	38,897
2022-09-07	21.790	21.920	21.510	21.630	21.630	34,776
2022-09-06	21.680	22.120	21.600	21.710	21.710	44,340
2022-09-05	21.290	21.780	21.240	21.575	21.575	54,419
2022-09-02	21.405	21.750	21.160	21.475	21.475	29,434
2022-09-01	21.650	21.650	21.250	21.415	21.415	39,077
2022-08-31	22.625	22.710	21.940	22.080	22.080	34,289
2022-08-30	22.310	22.900	22.310	22.580	22.580	114,138
2022-08-26	23.320	23.320	22.745	22.745	22.745	113,700
2022-08-25	23.585	23.850	23.220	23.535	23.535	65,008
2022-08-24	23.175	23.730	22.720	23.680	23.680	161,286
2022-08-23	25.180	25.180	23.142	23.165	23.165	147,185
2022-08-22	25.620	25.850	25.080	25.670	25.670	423,879
2022-08-19	26.090	26.410	25.840	26.090	26.090	271,081
2022-08-18	26.645	26.900	26.240	26.410	26.410	294,462
2022-08-17	27.105	27.420	26.730	26.880	26.880	66,192
2022-08-16	27.270	27.570	26.790	27.055	27.055	30,815
2022-08-15	27.250	27.750	26.920	27.045	27.045	197,077
2022-08-12	25.185	26.980	25.070	26.775	26.775	451,057
2022-08-11	25.340	25.570	24.210	25.320	25.320	372,862
2022-08-10	25.540	25.540	23.890	25.220	25.220	1,638,156
2022-08-09	27.875	28.100	27.260	27.555	27.555	395,392
2022-08-08	27.805	28.210	27.640	28.040	28.040	281,577
2022-08-05	28.950	28.960	27.560	27.640	27.640	726,992
2022-08-04	28.870	29.720	28.800	29.485	29.485	459,189
2022-08-03	27.350	28.780	27.280	28.705	28.705	653,386
2022-08-02	26.190	27.330	25.890	27.330	27.330	525,206
2022-08-01	25.200	26.410	25.190	26.335	26.335	40,452
2022-07-29	25.790	26.000	25.290	25.435	25.435	702,560
2022-07-28	25.970	25.970	25.460	25.565	25.565	42,863
2022-07-27	25.770	25.950	25.490	25.730	25.730	13,334
2022-07-26	25.875	26.000	25.485	25.485	25.485	148,368
2022-07-25	26.215	26.220	25.760	25.825	25.825	57,098
2022-07-22	26.010	26.640	25.950	26.235	26.235	16,369
2022-07-21	25.120	26.315	25.120	25.740	25.740	113,861
2022-07-20	25.270	25.550	25.120	25.280	25.280	165,489
2022-07-19	24.550	25.140	24.150	24.840	24.840	330,784

← NewerPage 18 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.