Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	18.200	18.690	18.160	18.500	18.500	298,817
2022-10-17	17.290	18.055	17.000	17.905	17.905	297,302
2022-10-14	17.210	17.925	17.065	17.285	17.285	281,021
2022-10-13	16.525	17.010	16.175	16.840	16.840	393,049
2022-10-12	16.815	17.100	16.615	16.635	16.635	443,985
2022-10-11	17.000	17.060	16.355	16.870	16.870	621,793
2022-10-10	17.325	17.645	17.155	17.195	17.195	309,509
2022-10-07	18.125	18.190	17.620	17.630	17.630	292,417
2022-10-06	18.385	18.560	18.115	18.295	18.295	335,333
2022-10-05	19.225	19.400	17.995	18.170	18.170	372,571
2022-10-04	18.630	19.165	18.620	19.150	19.150	290,728
2022-10-03	17.730	18.515	17.500	18.480	18.480	261,940
2022-09-30	17.245	18.065	17.245	17.955	17.955	300,786
2022-09-29	17.680	17.700	17.225	17.335	17.335	329,113
2022-09-28	17.260	17.820	17.060	17.745	17.745	296,105
2022-09-27	17.650	17.870	17.405	17.470	17.470	301,321
2022-09-26	17.530	17.980	17.450	17.450	17.450	401,018
2022-09-23	17.915	18.030	17.190	17.715	17.715	406,502
2022-09-22	18.250	18.735	17.970	17.970	17.970	352,064
2022-09-21	18.385	18.865	18.385	18.675	18.675	353,016
2022-09-20	19.955	19.965	18.285	18.800	18.800	953,719
2022-09-19	20.050	20.110	19.445	19.700	19.700	220,910
2022-09-16	20.790	20.820	20.010	20.210	20.210	621,665
2022-09-15	21.400	21.560	20.910	20.990	20.990	155,614
2022-09-14	21.630	21.930	21.100	21.310	21.310	336,967
2022-09-13	22.970	23.010	21.490	21.630	21.630	252,060
2022-09-12	22.810	22.940	22.670	22.910	22.910	151,971
2022-09-09	22.380	22.850	22.380	22.770	22.770	173,339
2022-09-08	21.990	22.400	21.620	22.260	22.260	187,768
2022-09-07	21.600	21.910	21.430	21.850	21.850	169,465
2022-09-06	21.660	22.230	21.590	21.810	21.810	166,289
2022-09-05	21.200	21.790	20.940	21.720	21.720	166,068
2022-09-02	21.400	21.750	21.150	21.740	21.740	239,066
2022-09-01	21.800	21.860	21.170	21.250	21.250	225,022
2022-08-31	22.710	22.710	21.940	21.940	21.940	291,492
2022-08-30	22.350	22.900	22.290	22.490	22.490	313,589
2022-08-29	22.430	22.920	22.210	22.280	22.280	194,448
2022-08-26	23.300	23.400	22.700	22.880	22.880	296,392
2022-08-25	23.600	23.850	23.200	23.260	23.260	238,394
2022-08-24	23.160	23.780	22.650	23.610	23.610	401,418
2022-08-23	25.250	25.250	23.090	23.260	23.260	582,323
2022-08-22	25.740	25.910	25.010	25.510	25.510	304,749
2022-08-19	26.080	26.410	25.710	25.880	25.880	269,261
2022-08-18	26.650	26.920	26.230	26.400	26.400	243,404
2022-08-17	27.150	27.420	26.730	26.730	26.730	210,427
2022-08-16	27.340	27.610	26.760	26.960	26.960	223,706
2022-08-15	27.190	27.740	26.910	27.080	27.080	350,974
2022-08-12	25.140	26.980	25.050	26.880	26.880	527,873
2022-08-11	25.200	25.750	24.100	25.310	25.310	520,612
2022-08-10	26.200	26.220	23.800	25.120	25.120	1,650,782
2022-08-09	27.950	28.140	27.260	27.390	27.390	308,326
2022-08-08	27.790	28.220	27.520	27.990	27.990	205,574
2022-08-05	28.910	29.010	27.540	27.720	27.720	484,277
2022-08-04	28.800	29.710	28.750	29.090	29.090	529,421
2022-08-03	27.250	28.850	27.250	28.660	28.660	636,183
2022-08-02	26.080	27.520	25.790	27.320	27.320	536,331
2022-08-01	25.180	26.430	25.180	26.200	26.200	194,437
2022-07-29	25.910	26.060	25.280	25.300	25.300	798,560
2022-07-28	25.950	26.130	25.420	25.790	25.790	212,434
2022-07-27	25.800	25.980	25.340	25.800	25.800	95,441

← NewerPage 18 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.