Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	16.460	17.110	16.350	16.855	16.855	579,631
2023-01-10	16.370	16.615	16.145	16.255	16.255	596,558
2023-01-09	15.650	16.260	15.435	16.225	16.225	490,190
2023-01-06	15.580	15.580	15.125	15.535	15.535	402,524
2023-01-05	15.560	15.760	15.285	15.560	15.560	322,215
2023-01-04	15.660	15.660	15.320	15.660	15.660	334,090
2023-01-03	15.210	15.660	15.185	15.465	15.465	522,016
2023-01-02	15.365	15.445	15.120	15.280	15.280	218,361
2022-12-30	15.515	15.715	15.260	15.260	15.260	141,663
2022-12-29	14.880	15.615	14.840	15.585	15.585	267,676
2022-12-28	15.055	15.130	14.800	14.975	14.975	168,222
2022-12-27	15.200	15.285	14.890	15.055	15.055	195,298
2022-12-23	15.240	15.440	15.080	15.250	15.250	146,580
2022-12-22	15.450	15.675	15.150	15.260	15.260	254,276
2022-12-21	15.520	15.795	15.305	15.520	15.520	353,780
2022-12-20	15.270	15.610	15.195	15.430	15.430	337,257
2022-12-19	15.395	15.800	15.335	15.530	15.530	241,331
2022-12-16	15.475	15.530	14.860	15.385	15.385	1,427,919
2022-12-15	15.925	15.960	15.415	15.415	15.415	548,828
2022-12-14	16.175	16.310	15.720	16.090	16.090	681,713
2022-12-13	16.195	17.020	15.915	16.290	16.290	594,006
2022-12-12	16.095	16.280	15.985	16.140	16.140	263,174
2022-12-09	16.020	16.440	15.945	16.250	16.250	379,306
2022-12-08	15.950	16.095	15.530	15.945	15.945	458,530
2022-12-07	15.920	16.380	15.805	15.935	15.935	450,251
2022-12-06	16.775	16.900	15.925	16.030	16.030	666,901
2022-12-05	17.555	17.685	16.835	16.940	16.940	418,767
2022-12-02	17.590	18.090	17.375	17.650	17.650	489,698
2022-12-01	17.360	18.015	17.360	17.715	17.715	570,187
2022-11-30	16.505	16.960	16.385	16.955	16.955	421,615
2022-11-29	16.985	16.985	16.405	16.455	16.455	394,013
2022-11-28	17.150	17.195	16.435	16.910	16.910	499,590
2022-11-25	17.300	17.515	17.080	17.080	17.080	365,659
2022-11-24	16.530	17.365	16.440	17.350	17.350	435,864
2022-11-23	15.990	16.585	15.785	16.510	16.510	372,902
2022-11-22	16.220	16.250	15.770	15.925	15.925	452,720
2022-11-21	16.425	16.540	16.140	16.350	16.350	576,147
2022-11-18	16.850	16.850	16.335	16.570	16.570	573,096
2022-11-17	17.140	17.370	16.765	16.885	16.885	542,015
2022-11-16	17.485	17.630	17.020	17.020	17.020	1,060,957
2022-11-15	19.085	19.200	18.110	18.160	18.160	607,793
2022-11-14	19.005	19.255	18.280	19.010	19.010	569,908
2022-11-11	18.300	19.005	17.890	18.875	18.875	711,044
2022-11-10	17.010	18.250	16.690	18.170	18.170	1,139,387
2022-11-09	18.770	18.795	16.880	17.360	17.360	1,747,841
2022-11-08	19.075	19.400	18.880	19.270	19.270	322,039
2022-11-07	18.860	19.300	18.785	19.160	19.160	269,906
2022-11-04	18.350	19.055	18.290	18.995	18.995	335,463
2022-11-03	19.380	19.380	18.235	18.235	18.235	330,304
2022-11-02	19.740	19.805	19.525	19.580	19.580	212,649
2022-11-01	19.495	20.110	19.455	19.675	19.675	281,993
2022-10-31	19.135	19.560	19.000	19.315	19.315	225,191
2022-10-28	18.905	19.125	18.835	19.040	19.040	128,246
2022-10-27	19.365	19.410	18.860	19.170	19.170	196,135
2022-10-26	18.880	19.520	18.760	19.470	19.470	261,513
2022-10-25	18.000	18.940	17.960	18.870	18.870	364,802
2022-10-24	17.910	18.490	17.795	18.085	18.085	289,094
2022-10-21	17.800	17.985	17.465	17.790	17.790	215,149
2022-10-20	17.590	18.040	17.470	18.025	18.025	272,374
2022-10-19	18.480	18.480	17.495	17.740	17.740	351,082

← NewerPage 17 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.