Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	19.300	19.550	18.930	19.130	19.130	419,848
2023-09-22	19.120	19.750	19.010	19.340	19.340	570,884
2023-09-21	21.300	21.490	17.850	19.270	19.270	1,403,942
2023-09-20	21.520	21.840	21.370	21.560	21.560	186,910
2023-09-19	21.430	21.800	21.320	21.560	21.560	243,850
2023-09-18	22.560	22.670	21.580	21.580	21.580	349,495
2023-09-15	22.920	23.440	22.670	22.680	22.680	547,134
2023-09-14	21.710	22.780	21.710	22.720	22.720	381,346
2023-09-13	21.250	21.840	20.980	21.800	21.800	393,990
2023-09-12	21.550	21.550	21.090	21.390	21.390	180,061
2023-09-11	21.440	21.650	21.340	21.430	21.430	141,321
2023-09-08	21.330	21.520	21.210	21.290	21.290	225,568
2023-09-07	21.290	21.500	21.020	21.180	21.180	189,492
2023-09-06	21.190	21.600	20.860	21.380	21.380	278,566
2023-09-05	21.670	21.930	21.180	21.180	21.180	299,593
2023-09-04	21.760	22.590	21.700	21.850	21.850	290,794
2023-09-01	21.640	21.920	21.480	21.740	21.740	198,391
2023-08-31	21.600	21.850	21.390	21.640	21.640	365,937
2023-08-30	21.920	22.100	21.070	21.530	21.530	436,503
2023-08-29	20.990	22.110	20.600	22.060	22.060	616,435
2023-08-28	20.720	20.970	20.560	20.710	20.710	171,219
2023-08-25	20.890	21.190	20.470	20.540	20.540	275,513
2023-08-24	21.000	21.330	20.900	20.920	20.920	252,677
2023-08-23	20.560	20.980	20.440	20.850	20.850	210,976
2023-08-22	19.950	20.560	19.860	20.440	20.440	231,062
2023-08-21	20.280	20.340	19.880	19.880	19.880	274,308
2023-08-18	20.500	20.550	20.130	20.300	20.300	337,575
2023-08-17	20.960	21.040	20.600	20.600	20.600	262,138
2023-08-16	21.300	21.510	21.070	21.070	21.070	269,828
2023-08-15	21.800	21.800	21.280	21.420	21.420	277,209
2023-08-14	21.650	21.880	21.400	21.850	21.850	186,335
2023-08-11	21.950	22.110	21.740	21.800	21.800	171,652
2023-08-10	22.080	22.240	21.960	22.070	22.070	266,884
2023-08-09	22.380	22.380	21.870	21.950	21.950	205,772
2023-08-08	22.440	22.440	21.530	22.100	22.100	372,618
2023-08-07	22.730	23.070	22.390	22.550	22.550	255,285
2023-08-04	22.910	22.910	22.420	22.880	22.880	247,233
2023-08-03	22.830	23.110	22.640	22.890	22.890	199,805
2023-08-02	23.520	23.530	22.660	22.920	22.920	479,565
2023-08-01	23.910	24.390	23.790	23.910	23.910	302,967
2023-07-31	23.100	23.980	22.910	23.970	23.970	413,112
2023-07-28	21.340	23.110	21.130	22.980	22.980	993,273
2023-07-27	24.000	24.240	23.740	23.790	23.790	296,370
2023-07-26	24.160	24.160	23.330	23.880	23.880	304,028
2023-07-25	24.120	24.440	23.890	24.240	24.240	325,749
2023-07-24	23.500	24.200	23.480	24.180	24.180	347,276
2023-07-21	23.840	23.840	23.210	23.630	23.630	379,264
2023-07-20	23.280	23.990	22.940	23.970	23.970	533,055
2023-07-19	22.650	23.450	22.560	23.450	23.450	599,408
2023-07-18	22.020	22.580	21.930	22.580	22.580	278,623
2023-07-17	21.760	22.080	21.640	21.960	21.960	204,581
2023-07-14	21.410	21.970	21.130	21.910	21.910	349,842
2023-07-13	21.890	21.970	21.540	21.580	21.580	301,665
2023-07-12	21.480	21.810	20.820	21.810	21.810	530,269
2023-07-11	21.200	21.430	20.870	21.330	21.330	486,403
2023-07-10	20.390	20.490	20.040	20.390	20.390	218,199
2023-07-07	20.310	20.480	20.050	20.410	20.410	198,566
2023-07-06	20.640	20.840	20.110	20.220	20.220	285,340
2023-07-05	20.200	21.120	20.200	20.790	20.790	522,765
2023-07-04	20.010	20.320	19.565	20.240	20.240	257,647

← NewerPage 14 of 22 · 1,280 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.