Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.400	20.750	20.220	20.650	20.650	196,958
2023-12-15	20.750	21.000	20.410	20.570	20.570	696,747
2023-12-14	19.170	20.850	19.145	20.710	20.710	992,651
2023-12-13	18.705	18.995	18.390	18.680	18.680	396,303
2023-12-12	18.400	18.900	18.380	18.840	18.840	435,965
2023-12-11	18.115	18.455	18.070	18.450	18.450	276,453
2023-12-08	18.400	18.650	18.055	18.320	18.320	188,057
2023-12-07	18.650	18.650	18.200	18.385	18.385	251,792
2023-12-06	18.535	18.935	18.050	18.815	18.815	572,321
2023-12-05	18.150	18.380	17.845	18.330	18.330	228,672
2023-12-04	18.500	19.000	18.155	18.255	18.255	247,860
2023-12-01	18.675	18.750	17.970	18.410	18.410	259,702
2023-11-30	18.500	18.635	18.085	18.595	18.595	384,261
2023-11-29	17.995	18.365	17.940	18.330	18.330	281,631
2023-11-28	18.065	18.080	17.790	18.000	18.000	308,903
2023-11-27	18.695	18.970	18.110	18.200	18.200	247,921
2023-11-24	18.750	18.920	18.605	18.805	18.805	149,454
2023-11-23	19.105	19.105	18.660	18.785	18.785	152,420
2023-11-22	18.800	19.175	18.730	19.165	19.165	145,639
2023-11-21	19.185	19.285	18.660	18.845	18.845	213,104
2023-11-20	18.490	19.315	18.370	19.220	19.220	443,056
2023-11-17	18.180	18.875	18.170	18.690	18.690	245,110
2023-11-16	18.690	19.000	18.250	18.250	18.250	244,204
2023-11-15	18.750	19.015	18.395	18.685	18.685	361,717
2023-11-14	17.600	18.770	17.565	18.715	18.715	404,917
2023-11-13	17.470	17.740	17.340	17.610	17.610	268,446
2023-11-10	17.875	17.905	17.370	17.445	17.445	314,208
2023-11-09	17.640	18.475	17.490	18.245	18.245	553,544
2023-11-08	16.785	17.940	16.785	17.515	17.515	925,969
2023-11-07	16.285	16.515	15.865	16.450	16.450	504,087
2023-11-06	17.160	17.165	16.195	16.435	16.435	664,058
2023-11-03	17.145	18.020	16.965	17.530	17.530	341,372
2023-11-02	16.510	17.290	16.410	17.060	17.060	316,004
2023-11-01	16.540	16.660	16.215	16.300	16.300	258,062
2023-10-31	15.850	16.465	15.795	16.270	16.270	284,856
2023-10-30	16.125	16.255	15.525	15.740	15.740	329,938
2023-10-27	16.760	16.760	15.840	15.965	15.965	386,984
2023-10-26	16.155	17.000	16.015	16.785	16.785	454,729
2023-10-25	16.600	16.945	16.280	16.315	16.315	359,671
2023-10-24	16.365	16.650	16.040	16.645	16.645	219,105
2023-10-23	16.895	16.940	15.815	16.290	16.290	604,099
2023-10-20	17.250	17.325	16.790	16.995	16.995	313,357
2023-10-19	17.100	17.835	17.080	17.370	17.370	889,330
2023-10-18	17.165	17.280	16.920	17.220	17.220	212,160
2023-10-17	17.155	17.455	16.755	17.280	17.280	236,660
2023-10-16	16.970	17.290	16.825	17.260	17.260	210,894
2023-10-13	17.740	17.740	16.965	17.060	17.060	425,373
2023-10-12	18.000	18.265	17.735	17.965	17.965	312,551
2023-10-11	17.940	18.195	17.700	17.845	17.845	329,269
2023-10-10	17.255	17.890	17.255	17.880	17.880	429,829
2023-10-09	17.405	17.540	17.065	17.110	17.110	269,279
2023-10-06	17.360	17.510	16.975	17.460	17.460	293,577
2023-10-05	17.565	17.730	17.240	17.260	17.260	343,307
2023-10-04	17.380	17.565	17.055	17.445	17.445	473,866
2023-10-03	17.845	18.075	17.525	17.550	17.550	408,462
2023-10-02	19.010	19.345	17.840	17.935	17.935	436,068
2023-09-29	18.780	19.220	18.780	18.900	18.900	380,451
2023-09-28	18.390	18.575	18.325	18.465	18.465	262,562
2023-09-27	18.660	18.735	18.315	18.395	18.395	346,377
2023-09-26	19.015	19.600	18.655	18.655	18.655	516,956

← NewerPage 13 of 22 · 1,275 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.