Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.138 | 9.245 | 9.050 | 9.168 | 9.168 | 9,121 |
| 2024-11-27 | 9.200 | 9.450 | 9.065 | 9.133 | 9.133 | 24,127 |
| 2024-11-26 | 9.143 | 9.155 | 8.860 | 8.988 | 8.988 | 444,541 |
| 2024-11-25 | 8.605 | 9.330 | 8.530 | 9.245 | 9.245 | 60,903 |
| 2024-11-22 | 9.975 | 9.990 | 8.090 | 8.383 | 8.383 | 83,846 |
| 2024-11-21 | 9.878 | 10.080 | 9.655 | 10.000 | 10.000 | 32,619 |
| 2024-11-20 | 9.640 | 10.190 | 9.585 | 9.845 | 9.845 | 21,410 |
| 2024-11-19 | 10.325 | 10.380 | 9.215 | 9.758 | 9.758 | 45,929 |
| 2024-11-18 | 10.385 | 10.490 | 10.280 | 10.420 | 10.420 | 61,553 |
| 2024-11-15 | 10.440 | 10.610 | 9.890 | 10.285 | 10.285 | 1,001,519 |
| 2024-11-14 | 8.523 | 8.640 | 8.460 | 8.583 | 8.583 | 26,058 |
| 2024-11-13 | 8.128 | 8.675 | 8.120 | 8.503 | 8.503 | 124,344 |
| 2024-11-12 | 9.050 | 9.100 | 8.173 | 8.173 | 8.173 | 70,276 |
| 2024-11-11 | 8.090 | 9.625 | 8.080 | 8.865 | 8.865 | 269,668 |
| 2024-11-08 | 7.943 | 8.120 | 7.595 | 7.690 | 7.690 | 116,903 |
| 2024-11-07 | 6.988 | 7.995 | 6.980 | 7.923 | 7.923 | 67,134 |
| 2024-11-06 | 7.323 | 7.585 | 6.950 | 7.178 | 7.178 | 1,540,218 |
| 2024-11-05 | 8.260 | 8.533 | 8.000 | 8.460 | 8.460 | 7,578,977 |
| 2024-11-04 | 7.220 | 8.150 | 7.220 | 8.085 | 8.085 | 201,886 |
| 2024-11-01 | 7.103 | 7.205 | 7.030 | 7.178 | 7.178 | 60,299 |
| 2024-10-31 | 7.193 | 7.200 | 7.000 | 7.005 | 7.005 | 65,080 |
| 2024-10-30 | 7.158 | 7.295 | 7.010 | 7.245 | 7.245 | 77,752 |
| 2024-10-29 | 7.368 | 7.415 | 6.990 | 7.285 | 7.285 | 121,578 |
| 2024-10-28 | 6.560 | 7.050 | 6.560 | 7.035 | 7.035 | 98,651 |
| 2024-10-25 | 6.543 | 6.625 | 6.415 | 6.495 | 6.495 | 59,663 |
| 2024-10-24 | 6.650 | 6.750 | 6.550 | 6.615 | 6.615 | 184,002 |
| 2024-10-23 | 6.143 | 6.620 | 6.115 | 6.415 | 6.415 | 301,275 |
| 2024-10-22 | 5.778 | 5.960 | 5.755 | 5.943 | 5.943 | 146,431 |
| 2024-10-21 | 5.875 | 5.965 | 5.770 | 5.800 | 5.800 | 59,367 |
| 2024-10-18 | 5.600 | 5.865 | 5.600 | 5.820 | 5.820 | 43,708 |
| 2024-10-17 | 5.490 | 5.665 | 5.470 | 5.605 | 5.605 | 38,914 |
| 2024-10-16 | 5.225 | 5.465 | 5.110 | 5.460 | 5.460 | 77,891 |
| 2024-10-15 | 5.358 | 5.425 | 5.275 | 5.285 | 5.285 | 810,384 |
| 2024-10-14 | 5.630 | 5.690 | 5.190 | 5.323 | 5.323 | 199,437 |
| 2024-10-11 | 5.600 | 5.655 | 5.560 | 5.645 | 5.645 | 16,527 |
| 2024-10-10 | 5.778 | 5.805 | 5.525 | 5.553 | 5.553 | 60,655 |
| 2024-10-09 | 5.815 | 5.840 | 5.740 | 5.768 | 5.768 | 36,762 |
| 2024-10-08 | 5.933 | 5.985 | 5.765 | 5.908 | 5.908 | 51,341 |
| 2024-10-07 | 6.005 | 6.138 | 5.850 | 6.138 | 6.138 | 51,974 |
| 2024-10-04 | 6.010 | 6.180 | 6.010 | 6.148 | 6.148 | 21,421 |
| 2024-10-03 | 6.080 | 6.100 | 5.985 | 6.040 | 6.040 | 17,535 |
| 2024-10-02 | 6.235 | 6.235 | 5.890 | 6.085 | 6.085 | 108,140 |
| 2024-10-01 | 6.503 | 6.510 | 6.195 | 6.215 | 6.215 | 84,047 |
| 2024-09-30 | 6.415 | 6.485 | 6.270 | 6.485 | 6.485 | 47,983 |
| 2024-09-27 | 6.173 | 6.400 | 6.160 | 6.270 | 6.270 | 95,779 |
| 2024-09-26 | 6.500 | 6.500 | 6.040 | 6.118 | 6.118 | 651,472 |
| 2024-09-25 | 5.855 | 5.975 | 5.850 | 5.943 | 5.943 | 17,358 |
| 2024-09-24 | 5.890 | 6.045 | 5.870 | 5.908 | 5.908 | 45,867 |
| 2024-09-23 | 6.060 | 6.065 | 5.750 | 5.800 | 5.800 | 29,727 |
| 2024-09-20 | 6.308 | 6.310 | 6.005 | 6.080 | 6.080 | 530,998 |
| 2024-09-19 | 6.625 | 6.640 | 6.300 | 6.383 | 6.383 | 260,462 |
| 2024-09-18 | 6.450 | 6.495 | 6.350 | 6.495 | 6.495 | 162,840 |
| 2024-09-17 | 6.280 | 6.440 | 6.260 | 6.405 | 6.405 | 27,797 |
| 2024-09-16 | 6.290 | 6.320 | 6.225 | 6.290 | 6.290 | 18,911 |
| 2024-09-13 | 6.075 | 6.295 | 6.075 | 6.245 | 6.245 | 48,582 |
| 2024-09-12 | 6.200 | 6.240 | 6.015 | 6.035 | 6.035 | 22,973 |
| 2024-09-11 | 6.005 | 6.140 | 5.955 | 5.978 | 5.978 | 54,605 |
| 2024-09-10 | 5.923 | 6.050 | 5.870 | 5.895 | 5.895 | 87,212 |
| 2024-09-09 | 6.005 | 6.055 | 5.935 | 5.948 | 5.948 | 214,497 |
| 2024-09-06 | 6.108 | 6.145 | 5.933 | 5.933 | 5.933 | 44,391 |
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.