Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	25.485	26.560	25.410	26.430	26.430	66,718
2022-04-19	25.340	25.520	24.680	25.435	25.435	135,986
2022-04-14	24.725	25.970	24.500	25.425	25.425	356,043
2022-04-13	25.155	25.520	24.590	24.645	24.645	211,193
2022-04-12	26.735	26.870	24.760	24.940	24.940	394,047
2022-04-11	27.585	27.700	26.560	26.920	26.920	132,891
2022-04-08	28.625	29.180	27.535	27.535	27.535	106,510
2022-04-07	27.915	28.600	27.740	28.325	28.325	69,734
2022-04-06	28.345	28.410	27.550	27.865	27.865	99,254
2022-04-05	28.060	28.610	28.060	28.540	28.540	72,695
2022-04-04	27.975	28.330	27.670	28.080	28.080	42,343
2022-04-01	27.620	28.170	27.480	27.825	27.825	67,610
2022-03-31	28.150	28.440	27.400	27.650	27.650	84,042
2022-03-30	27.875	28.170	27.362	28.160	28.160	85,263
2022-03-29	26.770	27.983	26.770	27.770	27.770	143,668
2022-03-28	26.580	27.110	26.280	26.800	26.800	64,584
2022-03-25	26.675	27.101	26.240	26.605	26.605	263,638
2022-03-24	27.780	27.870	26.620	26.950	26.950	176,435
2022-03-23	28.160	28.590	27.560	27.660	27.660	206,972
2022-03-22	27.965	28.150	27.630	27.985	27.985	58,040
2022-03-21	27.915	28.050	27.380	27.825	27.825	218,602
2022-03-18	27.515	27.860	26.830	27.630	27.630	160,342
2022-03-17	27.455	28.240	27.250	27.525	27.525	158,514
2022-03-16	25.860	27.290	25.860	27.055	27.055	215,518
2022-03-15	25.320	25.715	25.030	25.415	25.415	105,770
2022-03-14	25.660	26.300	25.200	26.275	26.275	54,580
2022-03-11	25.045	25.700	24.290	25.025	25.025	169,411
2022-03-10	25.760	25.930	25.000	25.075	25.075	54,878
2022-03-09	24.745	25.860	24.050	25.740	25.740	193,532
2022-03-08	24.225	25.040	23.710	23.740	23.740	266,334
2022-03-07	24.110	24.760	23.350	24.450	24.450	476,353
2022-03-04	25.390	25.890	24.785	24.785	24.785	328,765
2022-03-03	26.500	26.640	25.740	25.740	25.740	112,310
2022-03-02	26.090	26.520	25.690	25.895	25.895	118,662
2022-03-01	26.800	26.880	25.080	26.160	26.160	355,576
2022-02-28	25.535	26.544	25.460	26.215	26.215	138,032
2022-02-25	26.110	26.190	25.090	25.515	25.515	257,009
2022-02-24	23.750	25.750	23.750	25.455	25.455	941,572
2022-02-23	25.200	25.340	24.890	25.005	25.005	581,246
2022-02-22	23.985	25.390	23.780	25.210	25.210	626,664
2022-02-21	25.915	26.150	24.950	25.045	25.045	605,465
2022-02-18	27.520	27.520	25.800	26.130	26.130	188,159
2022-02-17	28.345	28.600	27.850	27.985	27.985	131,583
2022-02-16	28.510	28.680	27.990	28.245	28.245	124,618
2022-02-15	27.610	28.685	27.540	28.685	28.685	170,285
2022-02-14	27.575	28.190	27.130	27.600	27.600	111,498
2022-02-11	28.540	29.490	28.136	28.735	28.735	136,825
2022-02-10	30.690	30.690	28.580	28.810	28.810	307,096
2022-02-09	30.440	31.350	30.440	30.500	30.500	78,536
2022-02-08	30.735	31.120	30.080	30.170	30.170	184,140
2022-02-07	30.590	30.715	29.700	30.715	30.715	136,850
2022-02-04	36.325	36.780	30.000	30.420	30.420	296,664
2022-02-03	36.870	37.130	36.150	36.150	36.150	123,791
2022-02-02	36.755	37.290	36.750	37.200	37.200	49,186
2022-02-01	35.880	36.810	35.880	36.645	36.645	48,857
2022-01-31	35.405	35.805	35.080	35.805	35.805	24,474
2022-01-28	34.800	35.180	34.440	34.800	34.800	53,260
2022-01-27	34.000	35.050	33.930	34.785	34.785	371,182
2022-01-26	34.695	35.130	34.460	35.005	35.005	62,654
2022-01-25	35.035	35.140	34.450	34.800	34.800	97,737

← NewerPage 20 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.