Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.550 | 6.655 | 6.420 | 6.565 | 6.565 | 827,042 |
| 2024-08-30 | 6.670 | 6.895 | 6.560 | 6.675 | 6.675 | 1,592,674 |
| 2024-08-29 | 6.370 | 6.765 | 6.360 | 6.610 | 6.610 | 820,820 |
| 2024-08-28 | 6.670 | 6.670 | 6.350 | 6.395 | 6.395 | 1,387,268 |
| 2024-08-27 | 6.280 | 6.880 | 6.245 | 6.760 | 6.760 | 2,490,219 |
| 2024-08-26 | 5.875 | 6.220 | 5.850 | 6.190 | 6.190 | 1,076,008 |
| 2024-08-23 | 5.520 | 5.970 | 5.495 | 5.865 | 5.865 | 1,407,970 |
| 2024-08-22 | 5.530 | 5.730 | 5.480 | 5.495 | 5.495 | 897,590 |
| 2024-08-21 | 5.640 | 5.700 | 5.480 | 5.540 | 5.540 | 1,434,766 |
| 2024-08-20 | 5.815 | 5.840 | 5.635 | 5.635 | 5.635 | 775,200 |
| 2024-08-19 | 5.805 | 5.860 | 5.695 | 5.750 | 5.750 | 1,009,708 |
| 2024-08-16 | 5.760 | 6.020 | 5.755 | 5.795 | 5.795 | 1,580,933 |
| 2024-08-15 | 5.990 | 6.020 | 5.725 | 5.750 | 5.750 | 1,538,738 |
| 2024-08-14 | 5.955 | 6.135 | 5.790 | 5.935 | 5.935 | 1,522,557 |
| 2024-08-13 | 5.545 | 6.040 | 5.420 | 5.940 | 5.940 | 2,108,515 |
| 2024-08-12 | 5.550 | 5.620 | 5.355 | 5.390 | 5.390 | 1,326,641 |
| 2024-08-09 | 5.355 | 5.610 | 5.265 | 5.545 | 5.545 | 2,284,228 |
| 2024-08-08 | 5.400 | 5.570 | 5.160 | 5.270 | 5.270 | 3,358,839 |
| 2024-08-07 | 5.630 | 5.810 | 5.060 | 5.445 | 5.445 | 9,731,324 |
| 2024-08-06 | 8.135 | 8.520 | 8.050 | 8.330 | 8.330 | 554,795 |
| 2024-08-05 | 7.700 | 8.050 | 7.440 | 8.015 | 8.015 | 1,294,018 |
| 2024-08-02 | 8.300 | 8.345 | 8.010 | 8.010 | 8.010 | 693,628 |
| 2024-08-01 | 8.655 | 8.785 | 8.480 | 8.480 | 8.480 | 431,718 |
| 2024-07-31 | 8.670 | 8.830 | 8.645 | 8.720 | 8.720 | 504,777 |
| 2024-07-30 | 8.700 | 8.820 | 8.605 | 8.605 | 8.605 | 433,626 |
| 2024-07-29 | 8.580 | 8.775 | 8.455 | 8.705 | 8.705 | 538,718 |
| 2024-07-26 | 8.665 | 8.870 | 8.665 | 8.680 | 8.680 | 452,985 |
| 2024-07-25 | 8.715 | 8.800 | 8.370 | 8.700 | 8.700 | 771,770 |
| 2024-07-24 | 8.720 | 8.890 | 8.650 | 8.815 | 8.815 | 509,821 |
| 2024-07-23 | 8.945 | 9.130 | 8.745 | 8.760 | 8.760 | 674,075 |
| 2024-07-22 | 8.605 | 9.000 | 8.605 | 8.890 | 8.890 | 727,160 |
| 2024-07-19 | 8.665 | 8.725 | 8.535 | 8.535 | 8.535 | 517,458 |
| 2024-07-18 | 8.695 | 8.935 | 8.620 | 8.700 | 8.700 | 524,280 |
| 2024-07-17 | 8.680 | 8.765 | 8.495 | 8.640 | 8.640 | 607,014 |
| 2024-07-16 | 8.800 | 8.885 | 8.605 | 8.650 | 8.650 | 658,949 |
| 2024-07-15 | 8.905 | 9.055 | 8.845 | 8.870 | 8.870 | 609,184 |
| 2024-07-12 | 9.320 | 9.350 | 8.940 | 8.955 | 8.955 | 1,058,709 |
| 2024-07-11 | 9.310 | 9.350 | 8.845 | 9.330 | 9.330 | 3,208,106 |
| 2024-07-10 | 9.600 | 9.870 | 9.500 | 9.500 | 9.500 | 1,060,061 |
| 2024-07-09 | 9.850 | 10.050 | 9.320 | 9.385 | 9.385 | 1,234,268 |
| 2024-07-08 | 9.720 | 10.070 | 9.705 | 9.835 | 9.835 | 792,547 |
| 2024-07-05 | 9.735 | 10.030 | 9.705 | 9.720 | 9.720 | 1,149,122 |
| 2024-07-04 | 9.650 | 9.790 | 9.430 | 9.705 | 9.705 | 930,932 |
| 2024-07-03 | 9.240 | 9.545 | 9.220 | 9.545 | 9.545 | 1,079,581 |
| 2024-07-02 | 9.030 | 9.200 | 8.980 | 9.200 | 9.200 | 815,385 |
| 2024-07-01 | 9.050 | 9.230 | 8.955 | 9.020 | 9.020 | 946,692 |
| 2024-06-28 | 8.490 | 9.000 | 8.485 | 8.975 | 8.975 | 1,269,328 |
| 2024-06-27 | 8.800 | 8.800 | 8.410 | 8.480 | 8.480 | 729,569 |
| 2024-06-26 | 8.790 | 9.140 | 8.710 | 8.775 | 8.775 | 971,474 |
| 2024-06-25 | 8.810 | 8.905 | 8.520 | 8.825 | 8.825 | 915,435 |
| 2024-06-24 | 8.260 | 8.645 | 8.150 | 8.590 | 8.590 | 888,126 |
| 2024-06-21 | 8.750 | 8.880 | 8.330 | 8.330 | 8.330 | 3,027,218 |
| 2024-06-20 | 7.785 | 8.525 | 7.780 | 8.355 | 8.355 | 3,156,472 |
| 2024-06-19 | 7.455 | 7.555 | 7.335 | 7.335 | 7.335 | 598,980 |
| 2024-06-18 | 7.650 | 7.685 | 7.425 | 7.535 | 7.535 | 1,050,669 |
| 2024-06-17 | 8.165 | 8.270 | 7.215 | 7.600 | 7.600 | 4,005,319 |
| 2024-06-14 | 8.410 | 8.645 | 8.305 | 8.400 | 8.400 | 974,254 |
| 2024-06-13 | 8.830 | 8.870 | 8.340 | 8.340 | 8.340 | 1,858,701 |
| 2024-06-12 | 8.960 | 9.255 | 8.810 | 8.970 | 8.970 | 1,661,513 |
| 2024-06-11 | 8.685 | 9.080 | 8.680 | 8.870 | 8.870 | 706,943 |
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.