Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	19.855	20.340	19.325	19.645	19.645	308,957
2023-04-04	20.100	20.280	19.780	19.925	19.925	515,603
2023-04-03	19.390	19.625	19.385	19.525	19.525	202,370
2023-03-31	19.270	19.560	19.105	19.435	19.435	321,941
2023-03-30	19.200	19.500	19.025	19.245	19.245	318,015
2023-03-29	18.680	19.425	18.350	19.105	19.105	622,194
2023-03-28	17.840	18.815	17.360	18.720	18.720	1,043,879
2023-03-27	17.930	18.300	17.770	17.770	17.770	382,969
2023-03-24	18.020	18.075	17.275	17.570	17.570	432,863
2023-03-23	17.655	18.195	17.600	18.115	18.115	301,062
2023-03-22	18.120	18.125	17.570	17.690	17.690	301,819
2023-03-21	18.075	18.355	17.960	18.095	18.095	235,192
2023-03-20	18.040	18.105	17.610	17.885	17.885	361,278
2023-03-17	18.490	18.745	17.885	18.105	18.105	1,965,874
2023-03-16	17.700	18.340	17.435	18.335	18.335	742,941
2023-03-15	17.700	17.700	16.850	17.185	17.185	382,615
2023-03-14	17.350	17.935	17.350	17.640	17.640	357,094
2023-03-13	17.230	17.445	16.890	17.280	17.280	370,683
2023-03-10	16.905	17.360	16.750	17.255	17.255	279,999
2023-03-09	17.460	17.480	17.155	17.285	17.285	302,322
2023-03-08	17.625	17.850	17.370	17.580	17.580	221,262
2023-03-07	17.500	18.260	17.500	17.765	17.765	610,734
2023-03-06	17.490	17.610	17.210	17.595	17.595	258,260
2023-03-03	16.780	17.255	16.780	17.245	17.245	210,212
2023-03-02	16.480	16.800	16.295	16.670	16.670	247,363
2023-03-01	17.125	17.185	16.580	16.610	16.610	483,411
2023-02-28	17.830	17.830	16.940	17.005	17.005	564,595
2023-02-27	17.700	17.950	17.680	17.865	17.865	228,557
2023-02-24	18.415	18.480	17.640	17.675	17.675	504,964
2023-02-23	18.400	18.590	18.275	18.335	18.335	205,668
2023-02-22	18.410	18.410	18.000	18.270	18.270	301,247
2023-02-21	18.795	18.895	18.420	18.470	18.470	272,915
2023-02-20	18.595	19.060	18.595	18.925	18.925	313,140
2023-02-17	18.340	18.580	18.285	18.465	18.465	284,316
2023-02-16	18.730	18.800	18.465	18.540	18.540	250,955
2023-02-15	18.505	18.630	18.390	18.520	18.520	183,382
2023-02-14	18.615	18.735	18.300	18.530	18.530	360,632
2023-02-13	18.350	18.615	18.055	18.565	18.565	306,639
2023-02-10	18.700	18.870	18.280	18.385	18.385	308,987
2023-02-09	18.965	19.110	18.725	18.775	18.775	310,083
2023-02-08	18.730	19.165	18.690	18.885	18.885	318,580
2023-02-07	18.775	18.840	18.275	18.555	18.555	391,881
2023-02-06	18.780	18.880	18.475	18.795	18.795	298,451
2023-02-03	19.240	19.640	18.695	18.995	18.995	630,753
2023-02-02	18.375	19.370	18.375	19.370	19.370	718,984
2023-02-01	18.085	18.255	17.875	17.875	17.875	351,216
2023-01-31	18.205	18.220	17.880	17.990	17.990	343,313
2023-01-30	18.775	18.965	18.270	18.305	18.305	388,172
2023-01-27	18.920	18.940	18.600	18.810	18.810	390,707
2023-01-26	18.200	19.090	18.200	18.915	18.915	905,368
2023-01-25	17.540	17.700	17.205	17.695	17.695	472,750
2023-01-24	18.300	18.500	17.645	17.645	17.645	582,516
2023-01-23	18.500	18.775	18.020	18.220	18.220	389,237
2023-01-20	19.135	19.170	18.320	18.320	18.320	492,367
2023-01-19	19.035	19.095	18.600	19.000	19.000	691,357
2023-01-18	18.200	19.260	18.200	18.950	18.950	714,577
2023-01-17	17.995	18.165	17.730	18.165	18.165	444,577
2023-01-16	17.980	18.135	17.715	18.035	18.035	374,015
2023-01-13	17.100	17.870	17.075	17.840	17.840	528,064
2023-01-12	16.815	17.280	16.655	17.100	17.100	433,359

← NewerPage 16 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.