Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.020	13.470	12.980	13.110	13.110	662,898
2024-03-13	13.305	13.465	12.895	12.970	12.970	495,424
2024-03-12	13.120	13.360	13.065	13.250	13.250	572,172
2024-03-11	12.950	13.100	12.710	13.100	13.100	663,480
2024-03-08	13.095	13.110	12.760	13.035	13.035	642,461
2024-03-07	13.025	13.200	12.920	13.090	13.090	840,483
2024-03-06	12.880	13.150	12.790	13.085	13.085	598,344
2024-03-05	13.290	13.455	12.790	12.895	12.895	776,869
2024-03-04	13.940	14.020	13.405	13.405	13.405	562,877
2024-03-01	13.610	13.955	13.550	13.945	13.945	444,073
2024-02-29	13.930	14.010	13.640	13.640	13.640	662,202
2024-02-28	14.180	14.255	13.810	13.900	13.900	458,805
2024-02-27	13.880	14.275	13.700	14.085	14.085	515,863
2024-02-26	13.950	14.075	13.660	13.890	13.890	361,173
2024-02-23	13.660	14.045	13.525	13.990	13.990	539,052
2024-02-22	13.715	13.860	13.505	13.740	13.740	474,299
2024-02-21	13.595	13.685	13.245	13.555	13.555	411,261
2024-02-20	13.690	13.750	13.500	13.700	13.700	331,533
2024-02-19	13.580	13.830	13.470	13.750	13.750	333,758
2024-02-16	13.745	13.890	13.575	13.665	13.665	704,108
2024-02-15	13.605	13.645	13.350	13.585	13.585	902,038
2024-02-14	13.550	13.590	13.335	13.485	13.485	620,854
2024-02-13	14.165	14.200	13.450	13.605	13.605	828,225
2024-02-12	13.935	14.350	13.855	14.215	14.215	508,564
2024-02-09	14.210	14.270	13.770	13.875	13.875	404,302
2024-02-08	14.510	14.755	14.000	14.145	14.145	622,173
2024-02-07	14.220	14.745	14.130	14.515	14.515	1,338,902
2024-02-06	13.330	14.130	13.225	14.130	14.130	1,680,745
2024-02-05	13.240	13.410	13.015	13.250	13.250	893,087
2024-02-02	13.595	13.935	13.240	13.240	13.240	1,119,798
2024-02-01	14.190	14.190	13.425	13.555	13.555	1,240,158
2024-01-31	14.230	14.480	14.150	14.310	14.310	515,750
2024-01-30	14.500	14.590	14.235	14.350	14.350	527,494
2024-01-29	14.310	14.385	13.925	14.295	14.295	735,263
2024-01-26	14.450	14.550	14.225	14.445	14.445	897,883
2024-01-25	14.855	14.905	14.250	14.435	14.435	1,011,673
2024-01-24	15.135	15.420	14.970	15.000	15.000	602,243
2024-01-23	15.635	15.825	14.980	15.020	15.020	1,052,172
2024-01-22	14.470	15.350	14.340	15.280	15.280	1,984,296
2024-01-19	14.600	14.775	14.055	14.175	14.175	956,381
2024-01-18	14.885	15.170	14.510	14.575	14.575	1,232,703
2024-01-17	14.905	15.010	14.100	14.575	14.575	1,604,900
2024-01-16	16.415	16.480	14.780	15.270	15.270	2,116,439
2024-01-15	16.590	16.850	16.465	16.655	16.655	428,377
2024-01-12	16.955	17.155	16.605	16.765	16.765	591,154
2024-01-11	17.565	17.600	16.830	16.850	16.850	1,045,546
2024-01-10	18.000	18.000	17.380	17.485	17.485	1,043,396
2024-01-09	18.470	18.610	18.080	18.195	18.195	839,037
2024-01-08	18.045	18.415	17.975	18.400	18.400	1,209,775
2024-01-05	17.500	18.130	17.430	17.950	17.950	2,094,521
2024-01-04	18.880	19.000	16.795	17.500	17.500	6,365,192
2024-01-03	21.000	21.420	20.780	21.420	21.420	381,041
2024-01-02	21.250	21.380	20.790	21.010	21.010	264,301
2023-12-29	21.530	21.540	21.130	21.280	21.280	140,731
2023-12-28	21.440	21.690	21.340	21.510	21.510	228,473
2023-12-27	21.160	21.570	21.140	21.370	21.370	299,391
2023-12-22	21.040	21.100	20.600	21.050	21.050	267,082
2023-12-21	20.680	21.280	20.660	21.190	21.190	487,778
2023-12-20	20.730	21.060	20.570	20.980	20.980	361,689
2023-12-19	20.620	21.030	20.540	20.790	20.790	312,671

← NewerPage 12 of 22 · 1,276 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.