Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	23.040	23.380	22.920	23.200	23.200	211,009
2022-05-02	23.110	23.230	22.060	22.950	22.950	330,713
2022-04-29	23.660	24.290	23.150	23.280	23.280	356,049
2022-04-28	23.200	23.740	23.010	23.320	23.320	403,283
2022-04-27	23.480	23.960	22.710	23.110	23.110	395,270
2022-04-26	24.550	24.660	22.930	22.930	22.930	553,051
2022-04-25	25.080	25.220	24.110	24.400	24.400	603,936
2022-04-22	26.240	26.660	25.440	25.640	25.640	450,739
2022-04-21	26.360	26.870	26.070	26.420	26.420	344,343
2022-04-20	25.410	26.560	25.410	26.360	26.360	347,403
2022-04-19	25.340	25.580	24.600	25.480	25.480	319,904
2022-04-14	24.680	26.000	24.480	25.400	25.400	692,672
2022-04-13	25.100	25.840	24.600	24.690	24.690	551,360
2022-04-12	26.780	27.060	24.760	25.050	25.050	960,893
2022-04-11	27.560	27.780	26.460	26.890	26.890	478,343
2022-04-08	28.580	29.200	27.540	27.750	27.750	391,962
2022-04-07	27.880	28.630	27.740	28.240	28.240	337,905
2022-04-06	28.400	28.440	27.480	27.750	27.750	286,464
2022-04-05	28.100	28.630	27.850	28.490	28.490	225,957
2022-04-04	27.990	28.370	27.580	28.290	28.290	201,135
2022-04-01	27.670	28.280	27.430	27.840	27.840	326,065
2022-03-31	28.200	28.760	27.400	27.400	27.400	408,468
2022-03-30	27.830	28.270	27.310	28.040	28.040	306,890
2022-03-29	26.600	28.100	26.600	27.960	27.960	438,507
2022-03-28	26.590	27.140	26.280	26.580	26.580	319,725
2022-03-25	26.660	27.180	26.220	26.410	26.410	454,579
2022-03-24	27.700	27.820	26.600	26.810	26.810	324,642
2022-03-23	28.180	28.670	27.550	27.790	27.790	240,559
2022-03-22	27.930	28.310	27.490	28.120	28.120	245,236
2022-03-21	27.920	28.090	27.330	28.030	28.030	455,791
2022-03-18	27.480	27.860	26.810	27.840	27.840	555,545
2022-03-17	27.480	28.310	27.210	27.440	27.440	675,685
2022-03-16	25.890	27.300	25.700	26.980	26.980	631,007
2022-03-15	25.380	25.820	24.930	25.310	25.310	398,965
2022-03-14	25.600	26.290	24.980	25.870	25.870	347,161
2022-03-11	25.100	25.730	24.210	25.200	25.200	504,101
2022-03-10	25.830	26.060	24.980	25.090	25.090	374,664
2022-03-09	24.700	25.860	24.080	25.860	25.860	539,309
2022-03-08	24.260	25.130	23.560	23.960	23.960	587,760
2022-03-07	24.090	24.780	23.360	24.500	24.500	861,095
2022-03-04	25.490	26.070	24.740	24.980	24.980	618,749
2022-03-03	26.480	26.780	25.740	25.950	25.950	481,363
2022-03-02	26.050	26.610	25.650	26.050	26.050	446,095
2022-03-01	26.750	27.160	25.020	26.230	26.230	832,794
2022-02-28	25.460	26.540	25.220	26.540	26.540	765,024
2022-02-25	26.190	26.190	25.050	25.810	25.810	551,115
2022-02-24	23.500	25.770	23.260	25.750	25.750	1,129,682
2022-02-23	25.230	25.540	24.850	24.990	24.990	461,410
2022-02-22	24.000	25.400	23.780	25.210	25.210	1,027,777
2022-02-21	25.930	26.210	24.930	24.990	24.990	960,349
2022-02-18	27.820	27.820	25.790	25.900	25.900	763,688
2022-02-17	28.440	28.610	27.840	28.010	28.010	302,335
2022-02-16	28.550	28.730	28.000	28.250	28.250	382,321
2022-02-15	27.600	28.670	27.540	28.440	28.440	530,325
2022-02-14	27.320	28.400	27.100	27.720	27.720	606,070
2022-02-11	28.520	29.560	28.140	28.140	28.140	709,922
2022-02-10	30.700	30.920	28.590	28.830	28.830	1,213,607
2022-02-09	30.410	31.370	30.380	30.440	30.440	443,204
2022-02-08	30.700	31.190	30.050	30.300	30.300	564,399
2022-02-07	30.500	30.790	29.700	30.630	30.630	909,095

← NewerPage 20 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.