Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	24.590	25.170	24.350	24.540	24.540	201,388
2022-07-15	24.830	24.830	24.315	24.500	24.500	70,465
2022-07-14	24.540	24.900	24.400	24.480	24.480	55,559
2022-07-13	24.060	24.640	23.613	24.365	24.365	68,946
2022-07-12	24.950	24.950	24.170	24.450	24.450	68,067
2022-07-11	25.380	25.820	24.860	25.200	25.200	77,815
2022-07-08	25.165	25.670	24.930	25.535	25.535	24,372
2022-07-07	25.340	25.670	24.650	25.035	25.035	37,880
2022-07-06	24.275	25.240	23.880	25.045	25.045	284,237
2022-07-05	23.935	24.230	23.220	24.040	24.040	68,437
2022-07-04	24.120	24.150	23.630	23.925	23.925	81,390
2022-07-01	22.540	23.960	22.460	23.680	23.680	44,618
2022-06-30	23.360	23.360	22.730	22.910	22.910	81,164
2022-06-29	24.070	24.220	23.405	23.750	23.750	38,575
2022-06-28	24.765	24.880	24.320	24.540	24.540	69,024
2022-06-27	24.830	24.900	24.380	24.685	24.685	58,525
2022-06-24	23.620	24.840	23.620	24.635	24.635	71,621
2022-06-23	23.610	23.610	22.780	23.260	23.260	109,497
2022-06-22	22.820	23.620	22.220	23.340	23.340	158,591
2022-06-21	23.065	23.350	22.770	23.210	23.210	32,010
2022-06-20	23.055	23.640	22.620	22.625	22.625	111,388
2022-06-17	22.870	23.530	22.870	23.125	23.125	195,907
2022-06-16	23.290	23.370	22.560	22.625	22.625	67,292
2022-06-15	22.850	23.380	22.320	23.260	23.260	70,554
2022-06-14	23.760	23.760	22.530	22.800	22.800	206,899
2022-06-13	24.470	24.510	23.220	23.445	23.445	62,592
2022-06-10	25.145	25.630	24.650	24.930	24.930	63,376
2022-06-09	26.325	26.420	25.210	25.210	25.210	76,415
2022-06-08	26.480	27.000	26.140	26.570	26.570	58,979
2022-06-07	25.620	26.170	25.534	25.875	25.875	74,684
2022-06-06	25.890	26.220	25.890	26.215	26.215	26,586
2022-06-01	26.050	26.060	25.040	25.045	25.045	117,977
2022-05-31	26.355	26.420	25.670	25.815	25.815	66,470
2022-05-30	26.010	26.510	25.900	26.385	26.385	49,421
2022-05-27	25.370	26.040	25.150	25.780	25.780	32,885
2022-05-26	24.820	25.310	24.680	25.200	25.200	35,304
2022-05-25	24.785	25.020	24.450	24.880	24.880	47,216
2022-05-24	24.590	25.090	24.590	24.590	24.590	39,868
2022-05-23	25.750	25.990	24.960	25.025	25.025	90,842
2022-05-20	24.850	25.570	24.840	25.320	25.320	66,494
2022-05-19	23.480	24.900	23.480	24.695	24.695	373,893
2022-05-18	25.015	25.090	23.990	24.315	24.315	147,969
2022-05-17	24.550	24.870	24.160	24.645	24.645	357,054
2022-05-16	23.650	24.320	23.530	24.130	24.130	99,488
2022-05-13	22.160	24.080	22.160	24.020	24.020	345,365
2022-05-12	20.960	21.630	19.820	21.630	21.630	647,776
2022-05-11	23.300	23.530	20.340	21.280	21.280	708,511
2022-05-10	21.220	24.320	21.220	23.985	23.985	475,213
2022-05-09	21.585	21.710	21.117	21.370	21.370	232,300
2022-05-06	22.690	22.690	21.550	21.750	21.750	195,107
2022-05-05	23.610	24.090	22.790	23.125	23.125	204,941
2022-05-04	23.300	23.300	22.730	22.970	22.970	165,185
2022-05-03	23.015	23.360	22.950	23.360	23.360	132,995
2022-04-29	23.730	24.250	23.150	23.290	23.290	87,088
2022-04-28	23.290	23.700	23.030	23.185	23.185	251,259
2022-04-27	23.380	23.780	22.760	23.200	23.200	160,819
2022-04-26	24.500	24.500	22.930	23.165	23.165	198,692
2022-04-25	25.115	25.170	24.190	24.590	24.590	218,069
2022-04-22	26.345	26.590	25.440	25.670	25.670	240,822
2022-04-21	26.325	26.740	26.099	26.295	26.295	98,637

← NewerPage 19 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.