Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	20.610	20.610	20.010	20.040	20.040	364,425
2023-06-30	20.450	20.650	20.390	20.610	20.610	189,785
2023-06-29	20.800	21.000	20.240	20.450	20.450	257,598
2023-06-28	20.100	20.800	20.070	20.710	20.710	290,631
2023-06-27	20.200	20.330	19.925	20.020	20.020	352,276
2023-06-26	21.360	21.530	20.160	20.240	20.240	435,888
2023-06-23	21.390	21.530	21.040	21.250	21.250	497,857
2023-06-22	20.580	20.700	20.230	20.390	20.390	304,210
2023-06-21	20.840	20.920	20.470	20.820	20.820	335,824
2023-06-20	20.940	20.990	20.560	20.700	20.700	339,016
2023-06-19	21.210	21.330	20.760	21.100	21.100	430,599
2023-06-16	22.000	22.110	21.160	21.280	21.280	4,565,859
2023-06-15	21.920	22.080	21.530	21.690	21.690	668,262
2023-06-14	22.240	22.490	21.870	21.930	21.930	491,384
2023-06-13	23.100	23.110	22.380	22.570	22.570	398,559
2023-06-12	22.830	23.100	22.720	22.860	22.860	337,820
2023-06-09	23.000	23.180	22.410	22.560	22.560	472,752
2023-06-08	21.890	23.340	21.850	22.860	22.860	1,155,951
2023-06-07	21.730	21.730	21.050	21.090	21.090	328,777
2023-06-06	21.310	21.980	21.270	21.680	21.680	255,296
2023-06-05	21.750	21.930	21.280	21.350	21.350	420,086
2023-06-02	21.060	21.730	20.980	21.710	21.710	436,266
2023-06-01	20.350	20.960	20.350	20.880	20.880	416,575
2023-05-31	19.805	20.270	19.615	20.190	20.190	455,535
2023-05-30	20.070	20.190	19.800	19.820	19.820	228,072
2023-05-29	20.500	20.550	19.995	20.040	20.040	121,877
2023-05-26	20.230	20.470	19.965	20.370	20.370	199,891
2023-05-25	20.000	20.640	19.980	20.210	20.210	430,852
2023-05-24	20.180	20.260	19.810	19.945	19.945	380,343
2023-05-23	19.795	20.720	19.795	20.210	20.210	596,824
2023-05-22	19.725	19.965	19.475	19.920	19.920	234,691
2023-05-19	19.420	19.855	19.330	19.705	19.705	239,410
2023-05-18	19.675	19.805	19.270	19.320	19.320	329,313
2023-05-17	20.280	20.280	19.360	19.540	19.540	501,994
2023-05-16	19.850	20.630	19.845	20.360	20.360	563,297
2023-05-15	19.390	20.150	19.390	19.820	19.820	577,864
2023-05-12	18.595	19.120	18.470	18.930	18.930	393,505
2023-05-11	18.600	19.570	18.510	18.770	18.770	795,142
2023-05-10	17.030	18.955	17.000	18.590	18.590	1,846,742
2023-05-09	16.385	16.650	16.060	16.470	16.470	981,214
2023-05-08	17.170	17.300	15.925	16.320	16.320	4,767,569
2023-05-05	16.555	17.015	15.380	16.995	16.995	1,422,784
2023-05-04	16.790	17.170	16.625	17.105	17.105	357,359
2023-05-03	16.795	16.885	16.290	16.730	16.730	184,637
2023-05-02	16.645	16.955	16.600	16.785	16.785	195,966
2023-04-28	16.505	16.690	16.265	16.625	16.625	275,693
2023-04-27	16.300	16.585	16.230	16.585	16.585	193,083
2023-04-26	16.615	16.680	16.165	16.265	16.265	348,918
2023-04-25	17.470	17.520	16.675	16.675	16.675	346,332
2023-04-24	17.700	18.085	17.645	17.780	17.780	234,214
2023-04-21	17.405	17.805	17.270	17.750	17.750	333,304
2023-04-20	18.270	18.270	17.375	17.395	17.395	643,370
2023-04-19	18.475	18.525	18.050	18.400	18.400	304,606
2023-04-18	19.120	19.160	18.490	18.605	18.605	291,184
2023-04-17	19.300	19.425	19.055	19.055	19.055	209,444
2023-04-14	19.585	20.000	19.105	19.130	19.130	359,705
2023-04-13	18.775	19.500	18.775	19.490	19.490	289,184
2023-04-12	18.800	18.995	18.435	18.755	18.755	321,000
2023-04-11	20.140	20.140	18.515	18.775	18.775	829,340
2023-04-06	19.710	20.200	19.670	20.130	20.130	185,227

← NewerPage 15 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.