Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	25.800	26.090	25.500	25.720	25.720	149,007
2022-07-25	26.080	26.350	25.780	25.890	25.890	132,027
2022-07-22	25.910	26.670	25.790	26.210	26.210	214,682
2022-07-21	25.150	26.350	25.100	26.070	26.070	250,214
2022-07-20	25.250	25.550	25.120	25.230	25.230	240,922
2022-07-19	24.480	25.180	23.960	25.130	25.130	423,624
2022-07-18	24.670	25.110	24.350	24.640	24.640	332,562
2022-07-15	24.810	24.920	24.320	24.500	24.500	218,552
2022-07-14	24.440	24.920	24.300	24.580	24.580	265,425
2022-07-13	24.050	24.680	23.540	24.540	24.540	306,610
2022-07-12	24.950	24.950	24.160	24.210	24.210	274,660
2022-07-11	25.230	25.870	24.890	25.120	25.120	219,270
2022-07-08	25.230	25.680	24.900	25.550	25.550	177,308
2022-07-07	25.390	25.660	24.590	25.280	25.280	195,659
2022-07-06	24.390	25.260	23.850	25.130	25.130	314,972
2022-07-05	23.970	24.260	23.170	23.880	23.880	230,330
2022-07-04	24.060	24.210	23.580	23.770	23.770	131,724
2022-07-01	22.650	23.980	22.590	23.860	23.860	192,821
2022-06-30	23.450	23.620	22.700	23.000	23.000	339,391
2022-06-29	24.020	24.220	23.310	23.840	23.840	185,130
2022-06-28	24.680	25.000	24.220	24.500	24.500	275,354
2022-06-27	24.700	25.030	24.350	24.510	24.510	204,103
2022-06-24	23.390	24.960	23.230	24.580	24.580	382,240
2022-06-23	23.510	23.660	22.770	23.240	23.240	450,802
2022-06-22	22.810	23.650	22.170	23.590	23.590	241,253
2022-06-21	23.080	23.360	22.590	23.140	23.140	303,845
2022-06-20	23.150	23.710	22.570	22.920	22.920	286,952
2022-06-17	22.830	23.560	22.790	23.140	23.140	592,187
2022-06-16	23.360	23.370	22.460	22.680	22.680	176,574
2022-06-15	22.880	23.420	22.280	23.230	23.230	367,586
2022-06-14	23.760	24.100	22.510	22.630	22.630	439,470
2022-06-13	24.430	24.510	23.160	23.290	23.290	353,665
2022-06-10	25.150	25.660	24.640	24.740	24.740	193,120
2022-06-09	26.440	26.440	25.120	25.380	25.380	310,357
2022-06-08	26.510	26.940	26.010	26.700	26.700	240,270
2022-06-07	25.700	26.190	25.400	26.170	26.170	239,147
2022-06-06	25.850	26.300	25.800	26.040	26.040	144,648
2022-06-03	26.080	26.530	25.360	25.570	25.570	308,708
2022-06-02	25.030	25.990	24.960	25.870	25.870	179,907
2022-06-01	26.000	26.040	25.020	25.140	25.140	313,508
2022-05-31	26.270	26.480	25.510	25.800	25.800	425,958
2022-05-30	26.110	26.560	25.910	26.400	26.400	281,209
2022-05-27	25.330	26.060	25.100	25.950	25.950	257,464
2022-05-26	24.790	25.330	24.640	25.260	25.260	135,910
2022-05-25	24.850	25.080	24.400	24.730	24.730	204,388
2022-05-24	24.660	25.140	24.580	24.700	24.700	189,504
2022-05-23	25.760	26.000	24.920	24.970	24.970	263,616
2022-05-20	24.900	25.590	24.790	25.320	25.320	304,367
2022-05-19	23.590	24.900	23.400	24.780	24.780	258,600
2022-05-18	25.000	25.230	23.990	23.990	23.990	242,818
2022-05-17	24.520	24.890	24.110	24.870	24.870	435,349
2022-05-16	23.620	24.400	23.380	24.240	24.240	288,408
2022-05-13	22.160	24.140	22.090	24.140	24.140	586,445
2022-05-12	20.890	21.670	20.160	21.410	21.410	925,237
2022-05-11	23.520	23.790	20.240	21.450	21.450	1,342,253
2022-05-10	21.080	24.270	21.000	24.000	24.000	1,071,691
2022-05-09	21.580	21.830	21.120	21.120	21.120	387,356
2022-05-06	22.760	22.780	21.530	21.840	21.840	448,164
2022-05-05	23.510	24.100	22.800	22.880	22.880	257,616
2022-05-04	23.300	23.350	22.730	22.830	22.830	319,290

← NewerPage 19 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.