Evotec SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 8.800 | 8.840 | 8.635 | 8.685 | 8.685 | 592,764 |
| 2024-06-07 | 8.945 | 9.085 | 8.765 | 8.830 | 8.830 | 747,927 |
| 2024-06-06 | 9.005 | 9.160 | 8.875 | 8.990 | 8.990 | 591,622 |
| 2024-06-05 | 8.985 | 9.055 | 8.820 | 9.045 | 9.045 | 666,458 |
| 2024-06-04 | 8.980 | 9.180 | 8.770 | 8.925 | 8.925 | 1,037,721 |
| 2024-06-03 | 8.780 | 9.035 | 8.665 | 9.035 | 9.035 | 1,427,281 |
| 2024-05-31 | 8.400 | 8.730 | 8.320 | 8.655 | 8.655 | 1,311,590 |
| 2024-05-30 | 8.460 | 8.550 | 8.275 | 8.400 | 8.400 | 1,479,396 |
| 2024-05-29 | 8.920 | 8.965 | 8.495 | 8.495 | 8.495 | 2,116,503 |
| 2024-05-28 | 9.250 | 9.320 | 8.915 | 9.035 | 9.035 | 1,393,505 |
| 2024-05-27 | 8.900 | 9.265 | 8.890 | 9.180 | 9.180 | 915,736 |
| 2024-05-24 | 9.060 | 9.125 | 8.810 | 8.845 | 8.845 | 1,961,581 |
| 2024-05-23 | 9.500 | 9.565 | 9.060 | 9.185 | 9.185 | 2,045,070 |
| 2024-05-22 | 9.240 | 9.790 | 9.160 | 9.605 | 9.605 | 2,395,506 |
| 2024-05-21 | 9.615 | 9.700 | 9.540 | 9.540 | 9.540 | 1,353,441 |
| 2024-05-20 | 9.650 | 9.840 | 9.580 | 9.685 | 9.685 | 796,918 |
| 2024-05-17 | 10.140 | 10.220 | 9.750 | 9.760 | 9.760 | 1,830,327 |
| 2024-05-16 | 10.560 | 10.620 | 10.140 | 10.270 | 10.270 | 1,238,389 |
| 2024-05-15 | 10.310 | 10.660 | 10.280 | 10.480 | 10.480 | 1,405,214 |
| 2024-05-14 | 10.070 | 10.270 | 9.985 | 10.270 | 10.270 | 1,830,577 |
| 2024-05-13 | 9.560 | 10.010 | 9.500 | 9.970 | 9.970 | 2,080,093 |
| 2024-05-10 | 9.660 | 9.700 | 9.490 | 9.520 | 9.520 | 1,141,574 |
| 2024-05-09 | 9.560 | 9.645 | 9.495 | 9.645 | 9.645 | 1,154,527 |
| 2024-05-08 | 9.545 | 9.695 | 9.475 | 9.625 | 9.625 | 1,379,444 |
| 2024-05-07 | 9.575 | 9.735 | 9.510 | 9.540 | 9.540 | 1,427,654 |
| 2024-05-06 | 9.740 | 9.910 | 9.465 | 9.605 | 9.605 | 2,114,328 |
| 2024-05-03 | 9.920 | 10.070 | 9.720 | 9.760 | 9.760 | 1,942,958 |
| 2024-05-02 | 9.665 | 10.170 | 9.665 | 9.895 | 9.895 | 2,643,919 |
| 2024-04-30 | 9.910 | 9.955 | 9.630 | 9.740 | 9.740 | 2,200,310 |
| 2024-04-29 | 9.550 | 10.000 | 9.355 | 9.625 | 9.625 | 3,576,901 |
| 2024-04-26 | 9.335 | 9.570 | 9.105 | 9.235 | 9.235 | 4,259,285 |
| 2024-04-25 | 9.690 | 10.280 | 8.950 | 9.160 | 9.160 | 6,588,216 |
| 2024-04-24 | 13.200 | 13.200 | 8.520 | 9.640 | 9.640 | 21,191,170 |
| 2024-04-23 | 13.840 | 14.220 | 13.790 | 14.180 | 14.180 | 654,746 |
| 2024-04-22 | 13.360 | 13.810 | 13.330 | 13.700 | 13.700 | 725,516 |
| 2024-04-19 | 13.230 | 13.270 | 12.940 | 13.260 | 13.260 | 673,258 |
| 2024-04-18 | 13.170 | 13.450 | 12.980 | 13.450 | 13.450 | 694,213 |
| 2024-04-17 | 13.160 | 13.360 | 13.010 | 13.210 | 13.210 | 617,970 |
| 2024-04-16 | 13.570 | 13.580 | 13.190 | 13.230 | 13.230 | 570,194 |
| 2024-04-15 | 13.700 | 14.060 | 13.570 | 13.780 | 13.780 | 337,584 |
| 2024-04-12 | 13.860 | 14.330 | 13.660 | 13.770 | 13.770 | 1,078,369 |
| 2024-04-11 | 13.310 | 13.640 | 12.770 | 13.300 | 13.300 | 1,236,468 |
| 2024-04-10 | 14.430 | 14.550 | 13.360 | 13.360 | 13.360 | 1,348,983 |
| 2024-04-09 | 14.420 | 14.590 | 14.330 | 14.390 | 14.390 | 599,521 |
| 2024-04-08 | 13.970 | 14.620 | 13.870 | 14.430 | 14.430 | 660,496 |
| 2024-04-05 | 13.980 | 14.000 | 13.700 | 14.000 | 14.000 | 761,007 |
| 2024-04-04 | 14.110 | 14.200 | 13.860 | 14.110 | 14.110 | 425,768 |
| 2024-04-03 | 14.050 | 14.130 | 13.700 | 14.080 | 14.080 | 631,908 |
| 2024-04-02 | 14.430 | 14.430 | 14.000 | 14.090 | 14.090 | 933,891 |
| 2024-03-28 | 14.380 | 14.770 | 14.175 | 14.470 | 14.470 | 796,897 |
| 2024-03-27 | 13.785 | 14.450 | 13.755 | 14.375 | 14.375 | 714,193 |
| 2024-03-26 | 13.455 | 13.950 | 13.315 | 13.770 | 13.770 | 521,063 |
| 2024-03-25 | 13.620 | 13.665 | 13.400 | 13.480 | 13.480 | 331,860 |
| 2024-03-22 | 13.295 | 13.690 | 13.295 | 13.625 | 13.625 | 508,208 |
| 2024-03-21 | 13.915 | 14.040 | 13.305 | 13.355 | 13.355 | 653,888 |
| 2024-03-20 | 13.620 | 13.730 | 13.435 | 13.705 | 13.705 | 601,661 |
| 2024-03-19 | 13.080 | 13.535 | 13.020 | 13.535 | 13.535 | 692,011 |
| 2024-03-18 | 12.745 | 13.340 | 12.695 | 13.145 | 13.145 | 824,123 |
| 2024-03-15 | 13.010 | 13.065 | 12.615 | 12.620 | 12.620 | 1,340,464 |
| 2024-03-14 | 13.020 | 13.470 | 12.980 | 13.110 | 13.110 | 662,898 |
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.