Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	35.790	35.830	34.530	35.280	35.280	22,878
2022-01-21	36.890	36.890	35.700	36.040	36.040	136,635
2022-01-20	36.830	37.500	36.500	37.250	37.250	235,369
2022-01-19	34.735	36.340	34.100	35.975	35.975	180,339
2022-01-18	35.670	35.940	34.580	35.220	35.220	281,712
2022-01-17	35.105	35.880	35.000	35.855	35.855	98,744
2022-01-14	36.500	36.500	34.510	35.075	35.075	130,361
2022-01-13	38.140	38.140	36.820	37.025	37.025	31,094
2022-01-12	38.450	38.880	38.180	38.460	38.460	109,307
2022-01-11	37.900	38.620	37.900	38.275	38.275	368,590
2022-01-10	37.425	37.540	36.210	36.830	36.830	107,504
2022-01-07	39.390	39.390	37.560	37.620	37.620	124,885
2022-01-06	39.525	39.750	38.870	39.545	39.545	225,791
2022-01-05	39.025	40.340	39.010	40.000	40.000	85,570
2022-01-04	42.080	42.150	38.370	38.880	38.880	501,338
2021-12-31	41.640	41.640	41.640	41.640	41.640	0
2021-12-30	41.915	42.580	41.640	41.640	41.640	73,693
2021-12-29	41.895	42.050	41.460	41.640	41.640	188,413
2021-12-24	40.060	40.060	40.060	40.060	40.060	0
2021-12-23	39.455	40.070	38.760	40.060	40.060	138,953
2021-12-22	39.545	39.950	38.520	39.535	39.535	420,232
2021-12-21	41.710	41.710	39.400	39.620	39.620	272,934
2021-12-20	40.500	41.460	40.240	41.270	41.270	63,467
2021-12-17	42.170	42.170	40.680	40.860	40.860	714,465
2021-12-16	44.695	44.930	42.290	42.400	42.400	57,472
2021-12-15	41.640	44.690	41.535	44.665	44.665	124,155
2021-12-14	41.750	42.320	41.400	41.780	41.780	133,020
2021-12-13	41.185	42.280	40.930	41.730	41.730	290,484
2021-12-10	41.935	42.250	40.850	41.230	41.230	83,261
2021-12-09	42.090	42.371	41.890	42.050	42.050	265,830
2021-12-08	41.500	42.180	41.500	41.805	41.805	369,833
2021-12-07	40.480	41.240	40.480	41.210	41.210	54,486
2021-12-06	40.540	40.800	39.330	39.885	39.885	153,797
2021-12-03	41.045	41.460	40.070	40.590	40.590	208,429
2021-12-02	40.980	41.630	40.521	40.775	40.775	288,732
2021-12-01	42.130	42.150	40.480	41.250	41.250	781,631
2021-11-30	40.655	42.260	40.560	42.090	42.090	463,822
2021-11-29	43.290	43.560	40.440	40.655	40.655	216,087
2021-11-26	41.100	42.580	41.100	42.245	42.245	137,200
2021-11-25	41.740	42.430	41.740	42.040	42.040	79,778
2021-11-24	41.985	42.520	41.260	41.700	41.700	99,561
2021-11-23	42.255	42.770	41.420	41.710	41.710	81,159
2021-11-22	42.660	43.450	42.660	43.330	43.330	70,448
2021-11-19	42.480	43.160	42.270	42.510	42.510	73,606
2021-11-18	41.230	42.620	41.230	41.770	41.770	246,321
2021-11-17	41.360	41.550	40.320	40.540	40.540	761,113
2021-11-16	41.830	41.830	40.690	41.525	41.525	132,751
2021-11-15	41.780	42.610	41.110	42.385	42.385	169,165
2021-11-12	41.485	42.190	41.240	42.010	42.010	1,103,038
2021-11-11	41.370	42.000	40.090	41.805	41.805	60,057
2021-11-10	41.730	41.960	40.680	41.405	41.405	178,013
2021-11-09	40.970	41.900	40.490	41.760	41.760	132,076
2021-11-08	39.210	41.110	39.210	40.745	40.745	213,757
2021-11-05	38.970	40.110	38.730	39.085	39.085	202,648
2021-11-04	38.900	39.246	37.660	38.970	38.970	896,758
2021-11-03	40.950	42.030	38.970	38.970	38.970	95,488
2021-11-02	41.350	41.817	40.490	40.530	40.530	118,811
2021-11-01	42.080	43.090	41.180	41.475	41.475	33,219
2021-10-29	41.480	42.220	41.480	41.965	41.965	204,006
2021-10-28	41.835	42.500	41.320	41.565	41.565	118,744

← NewerPage 21 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.