Evotec SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	36.350	36.850	29.400	30.470	30.470	2,372,080
2022-02-03	36.850	37.180	36.130	36.300	36.300	388,605
2022-02-02	36.640	37.390	36.580	36.890	36.890	317,278
2022-02-01	35.920	36.890	35.840	36.580	36.580	311,330
2022-01-31	35.490	35.840	35.070	35.620	35.620	200,590
2022-01-28	34.870	35.240	34.300	35.170	35.170	216,142
2022-01-27	34.100	35.050	33.830	34.900	34.900	297,152
2022-01-26	34.640	35.210	34.420	34.850	34.850	330,587
2022-01-25	35.010	35.380	34.290	34.630	34.630	353,071
2022-01-24	35.690	35.880	34.470	34.770	34.770	462,914
2022-01-21	36.870	37.190	35.680	35.830	35.830	484,457
2022-01-20	36.900	37.540	36.370	37.400	37.400	615,343
2022-01-19	34.810	36.360	33.980	36.050	36.050	542,831
2022-01-18	35.940	35.940	34.510	35.200	35.200	661,637
2022-01-17	35.200	36.010	34.940	35.630	35.630	428,077
2022-01-14	36.500	36.520	34.450	35.230	35.230	827,038
2022-01-13	38.380	38.410	36.780	36.820	36.820	336,231
2022-01-12	38.430	38.920	38.160	38.540	38.540	282,451
2022-01-11	37.470	38.640	37.470	38.150	38.150	530,814
2022-01-10	37.500	37.600	36.160	36.910	36.910	539,401
2022-01-07	39.400	39.460	37.500	37.560	37.560	658,501
2022-01-06	39.430	39.780	38.810	39.660	39.660	433,711
2022-01-05	38.880	40.400	38.860	40.020	40.020	496,068
2022-01-04	42.000	42.210	38.320	38.660	38.660	1,100,289
2022-01-03	43.010	43.100	41.280	41.660	41.660	324,254
2021-12-30	42.010	42.690	41.740	42.500	42.500	197,543
2021-12-29	41.890	42.060	41.340	42.050	42.050	234,362
2021-12-28	41.380	42.390	41.100	41.920	41.920	263,987
2021-12-27	39.870	41.840	39.500	41.400	41.400	326,344
2021-12-23	39.450	40.070	38.690	39.940	39.940	368,631
2021-12-22	39.570	40.100	38.530	39.660	39.660	503,701
2021-12-21	41.700	41.760	39.360	39.400	39.400	447,232
2021-12-20	40.440	41.560	40.160	41.290	41.290	319,594
2021-12-17	42.170	42.300	40.660	41.090	41.090	1,265,655
2021-12-16	44.940	44.940	42.290	42.290	42.290	566,511
2021-12-15	41.510	44.840	41.480	44.580	44.580	912,048
2021-12-14	41.920	42.410	41.220	41.450	41.450	566,403
2021-12-13	41.250	42.330	40.660	41.930	41.930	429,238
2021-12-10	41.910	42.350	40.590	41.160	41.160	264,997
2021-12-09	42.150	42.600	41.840	42.120	42.120	239,896
2021-12-08	41.340	42.180	41.200	42.000	42.000	377,194
2021-12-07	40.110	41.250	40.110	41.110	41.110	415,080
2021-12-06	40.470	40.870	39.290	39.780	39.780	402,287
2021-12-03	41.100	41.490	40.090	40.090	40.090	349,758
2021-12-02	40.990	41.620	40.480	40.950	40.950	392,115
2021-12-01	42.150	42.200	40.450	41.280	41.280	581,911
2021-11-30	40.580	42.370	40.550	41.800	41.800	737,890
2021-11-29	43.350	43.600	40.360	40.960	40.960	801,137
2021-11-26	41.100	42.600	40.710	42.550	42.550	467,669
2021-11-25	41.660	42.460	41.550	42.260	42.260	249,250
2021-11-24	42.040	42.530	41.210	41.450	41.450	433,044
2021-11-23	42.380	42.680	41.410	42.000	42.000	436,571
2021-11-22	42.480	43.480	42.470	42.770	42.770	495,888
2021-11-19	42.500	43.240	41.810	42.540	42.540	336,792
2021-11-18	40.800	42.660	40.770	42.420	42.420	637,935
2021-11-17	41.330	41.590	40.290	40.390	40.390	490,574
2021-11-16	42.410	42.500	40.600	41.560	41.560	557,414
2021-11-15	41.860	42.630	41.110	42.350	42.350	457,842
2021-11-12	41.680	42.230	41.000	41.990	41.990	560,596
2021-11-11	41.420	42.040	39.760	41.860	41.860	471,682

← NewerPage 21 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.