IOB - Delayed Quote EUR

Evotec SE (0IRF.IL)

7.15
-0.27
(-3.65%)
As of 1:06:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20257.417.497.157.157.151,956
Jun 13, 20257.347.487.327.437.4334,813
Jun 12, 20257.247.707.257.557.5522,020
Jun 11, 20257.127.417.027.407.404,545
Jun 10, 20257.067.187.067.147.1423,784
Jun 9, 20257.147.357.107.207.202,452
Jun 6, 20257.037.087.006.986.98158,058
Jun 5, 20257.157.186.977.037.035,109
Jun 4, 20257.067.227.077.127.1282,538
Jun 3, 20257.027.086.847.007.008,881
Jun 2, 20256.836.876.656.776.7755,689
May 30, 20256.817.016.807.007.0011,566
May 29, 20257.177.196.696.746.7473,803
May 28, 20257.237.487.017.067.06243,360
May 27, 20258.568.577.517.527.52136,080
May 23, 20257.068.377.048.238.23267,862
May 22, 20257.027.046.607.047.047,581
May 21, 20257.097.117.037.097.09601,656
May 20, 20256.957.066.957.077.07138,306
May 19, 20257.147.146.917.017.0115,154
May 16, 20257.107.267.057.227.2210,611
May 15, 20257.117.156.927.017.0112,570
May 14, 20257.567.667.057.067.0612,263
May 13, 20257.327.557.317.367.3651,257
May 12, 20257.547.597.257.307.30145,717
May 9, 20256.927.726.917.607.6027,174
May 8, 20257.157.176.866.926.9254,162
May 7, 20257.247.306.957.107.1057,015
May 6, 20256.957.346.797.297.29567,568
May 2, 20257.367.717.337.547.5425,992
May 1, 20257.277.277.277.277.27-
Apr 30, 20257.507.507.187.277.2753,414
Apr 29, 20257.527.737.307.497.4913,331
Apr 28, 20257.377.587.387.517.5110,232
Apr 25, 20257.367.427.207.337.3315,076
Apr 24, 20257.577.607.027.327.32106,234
Apr 23, 20257.047.326.987.277.27169,696
Apr 22, 20256.576.836.366.816.81116,048
Apr 17, 20256.146.585.956.496.49228,229
Apr 16, 20255.825.875.705.845.843,265
Apr 15, 20255.845.955.825.905.903,791
Apr 14, 20255.575.825.555.825.8211,039
Apr 11, 20255.525.555.235.315.315,413
Apr 10, 20255.935.995.425.415.4110,337
Apr 9, 20255.515.625.325.375.376,190
Apr 8, 20255.505.765.305.765.763,870
Apr 7, 20255.165.495.065.245.2465,408
Apr 4, 20255.895.915.365.535.5378,627
Apr 3, 20255.786.085.775.865.8618,984
Apr 2, 20256.015.955.785.945.9424,907
Apr 1, 20256.126.216.046.136.1319,867
Mar 31, 20255.936.085.806.076.0725,915
Mar 28, 20256.026.075.915.965.9627,977
Mar 27, 20256.186.186.006.056.0514,593
Mar 26, 20256.496.466.306.306.3015,623
Mar 25, 20256.656.686.476.416.4110,540
Mar 24, 20256.416.676.386.566.5610,287
Mar 21, 20256.436.456.226.286.2824,911
Mar 20, 20256.566.636.356.376.37457,125
Mar 19, 20256.656.686.446.536.5342,077
Mar 18, 20256.536.736.506.646.6424,896
Mar 17, 20256.316.496.306.446.4430,358
Mar 14, 20256.236.396.166.316.318,474
Mar 13, 20256.196.206.076.266.2670,052
Mar 12, 20256.306.356.126.186.1825,531
Mar 11, 20256.406.496.206.226.226,604
Mar 10, 20256.726.746.306.396.3922,464
Mar 7, 20256.736.976.596.636.63352,128
Mar 6, 20257.197.226.856.826.8232,547
Mar 5, 20257.347.407.157.237.237,529
Mar 4, 20258.018.097.127.227.2248,180
Mar 3, 20258.158.358.008.188.1827,238
Feb 28, 20258.328.348.118.208.2023,264
Feb 27, 20258.238.558.158.448.4414,070
Feb 26, 20258.328.348.058.178.1717,286
Feb 25, 20258.558.638.288.328.3275,136
Feb 24, 20258.579.048.408.548.549,477
Feb 21, 20258.608.698.438.428.4268,878
Feb 20, 20258.658.778.528.508.504,748
Feb 19, 20258.818.948.478.458.4511,590
Feb 18, 20258.688.988.609.019.015,310
Feb 17, 20258.708.768.448.748.7410,151
Feb 14, 20258.938.978.748.748.7434,422
Feb 13, 20258.548.908.598.898.8926,490
Feb 12, 20258.488.518.268.508.5048,716
Feb 11, 20258.728.748.448.448.4411,895
Feb 10, 20258.718.818.738.718.7111,738
Feb 7, 20259.039.078.718.738.737,134
Feb 6, 20259.039.339.029.129.1224,438
Feb 5, 20258.379.028.408.948.9424,594
Feb 4, 20258.338.468.148.318.31420,618
Feb 3, 20258.348.528.308.328.3215,646
Jan 31, 20258.568.698.468.688.6830,255
Jan 30, 20258.118.558.108.488.4811,989
Jan 29, 20258.148.218.098.098.098,166
Jan 28, 20258.138.488.108.078.0717,077
Jan 27, 20258.028.317.978.238.2331,571
Jan 24, 20257.968.197.948.128.1228,263
Jan 23, 20257.957.997.807.807.8024,023
Jan 22, 20258.028.037.897.987.9812,624
Jan 21, 20257.897.937.877.947.945,979
Jan 20, 20258.038.157.898.068.0617,912
Jan 17, 20257.808.027.807.937.93294,950
Jan 16, 20257.998.067.707.707.7020,021
Jan 15, 20257.958.047.808.008.00129,575
Jan 14, 20258.188.217.647.827.8222,043
Jan 13, 20258.478.528.058.068.0630,318
Jan 10, 20258.578.618.458.568.5622,755
Jan 9, 20258.308.678.388.648.6440,980
Jan 8, 20258.768.858.378.398.3941,803
Jan 7, 20258.558.818.548.688.6814,229
Jan 6, 20258.608.818.428.648.6411,683
Jan 3, 20258.288.548.238.388.388,667
Jan 2, 20258.218.408.208.348.3413,233
Dec 31, 20248.538.538.538.538.53-
Dec 30, 20248.468.458.008.538.5385,510
Dec 27, 20248.448.728.458.538.5371,521
Dec 24, 20248.318.318.318.318.31-
Dec 23, 20248.378.418.248.318.3111,715
Dec 20, 20248.288.408.038.288.28211,734
Dec 19, 20248.168.468.158.338.3313,251
Dec 18, 20248.858.968.498.478.4721,857
Dec 17, 20248.779.028.748.938.9317,214
Dec 16, 20248.268.808.188.748.7434,395
Dec 13, 20248.728.788.278.278.2726,378
Dec 12, 20248.818.958.768.808.80591,622
Dec 11, 20248.959.018.748.838.8348,512
Dec 10, 20248.789.118.758.888.8811,491
Dec 9, 20248.728.908.698.778.7719,721
Dec 6, 20248.868.888.688.718.716,488
Dec 5, 20248.898.948.758.878.874,938
Dec 4, 20248.578.768.548.728.7218,781
Dec 3, 20248.998.948.608.638.6310,436
Dec 2, 20248.788.988.728.948.9410,583
Nov 29, 20249.059.108.778.858.8514,310
Nov 28, 20249.149.249.059.179.179,122
Nov 27, 20249.209.459.069.139.1324,129
Nov 26, 20249.149.158.868.998.99444,573
Nov 25, 20248.609.338.539.249.2460,905
Nov 22, 20249.989.998.098.388.3883,847
Nov 21, 20249.8810.089.6510.0010.0032,617
Nov 20, 20249.6410.199.599.859.8522,757
Nov 19, 202410.3210.389.229.769.7648,449
Nov 18, 202410.3910.4910.2810.4210.4261,646
Nov 15, 202410.4410.619.8910.2810.281,002,007
Nov 14, 20248.528.648.468.588.5827,269
Nov 13, 20248.138.688.128.508.50125,105
Nov 12, 20249.059.108.188.178.1770,278
Nov 11, 20248.099.638.088.868.86269,828
Nov 8, 20247.948.127.597.697.69116,902
Nov 7, 20246.997.996.987.927.9267,133
Nov 6, 20247.327.596.957.187.181,543,227
Nov 5, 20248.268.538.008.468.467,580,004
Nov 4, 20247.228.157.228.098.09202,298
Nov 1, 20247.107.207.037.187.1860,302
Oct 31, 20247.197.207.007.017.0165,080
Oct 30, 20247.167.307.017.247.2478,643
Oct 29, 20247.377.416.997.287.28122,035
Oct 28, 20246.547.056.567.037.0398,654
Oct 25, 20246.546.636.416.496.4959,677
Oct 24, 20246.656.756.556.656.65184,186
Oct 23, 20246.146.626.116.416.41301,470
Oct 22, 20245.785.965.765.945.94146,428
Oct 21, 20245.885.975.775.805.8059,365
Oct 18, 20245.595.865.605.825.8243,702
Oct 17, 20245.495.665.475.615.6174,422
Oct 16, 20245.225.475.115.465.4677,886
Oct 15, 20245.365.435.285.285.28810,382
Oct 14, 20245.635.695.195.325.32200,214
Oct 11, 20245.605.665.565.645.6418,626
Oct 10, 20245.785.805.535.555.5560,655
Oct 9, 20245.825.845.745.775.7736,761
Oct 8, 20245.935.995.765.915.9151,339
Oct 7, 20246.016.125.856.146.1451,971
Oct 4, 20246.016.186.016.156.1521,421
Oct 3, 20246.086.105.996.046.0417,535
Oct 2, 20246.246.245.896.096.09108,133
Oct 1, 20246.506.516.206.226.2284,043
Sep 30, 20246.416.476.276.496.4948,184
Sep 27, 20246.176.406.166.276.2797,676
Sep 26, 20246.506.506.046.126.12651,473
Sep 25, 20245.865.975.855.945.9417,357
Sep 24, 20245.896.055.875.915.9146,065
Sep 23, 20246.066.075.755.805.8029,727
Sep 20, 20246.316.316.016.086.08471,409
Sep 19, 20246.636.646.306.386.38260,462
Sep 18, 20246.456.496.356.496.49162,840
Sep 17, 20246.286.446.266.416.4127,799
Sep 16, 20246.296.326.226.296.2919,027
Sep 13, 20246.076.306.076.246.2448,585
Sep 12, 20246.206.246.016.036.0322,973
Sep 11, 20246.016.145.955.985.9854,607
Sep 10, 20245.926.055.875.895.8987,210
Sep 9, 20246.016.055.935.955.95214,504
Sep 6, 20246.116.145.955.935.9344,438
Sep 5, 20245.886.225.826.136.13891,971
Sep 4, 20246.086.175.885.965.9655,584
Sep 3, 20246.576.596.206.266.2614,283
Sep 2, 20246.576.696.436.626.6233,607
Aug 30, 20246.686.866.576.766.7661,782
Aug 29, 20246.666.746.536.566.5626,600
Aug 28, 20246.646.666.366.386.3870,157
Aug 27, 20246.316.886.256.746.74146,803
Aug 23, 20245.535.935.515.845.84107,569
Aug 22, 20245.535.725.505.535.5328,185
Aug 21, 20245.655.695.495.585.581,411,939
Aug 20, 20245.825.855.685.685.6827,510
Aug 19, 20245.825.945.645.795.7940,832
Aug 16, 20245.766.015.755.805.8073,968
Aug 15, 20245.996.015.755.785.7834,644
Aug 14, 20246.016.135.825.935.93190,288
Aug 13, 20245.546.035.456.016.0193,484
Aug 12, 20245.545.615.365.385.38348,982
Aug 9, 20245.355.605.285.535.53151,346
Aug 8, 20245.395.555.165.205.20459,077
Aug 7, 20245.666.124.905.425.42672,290
Aug 6, 20248.198.518.078.268.2634,409
Aug 5, 20247.708.037.498.038.0314,608
Aug 2, 20248.308.328.018.088.0814,195
Aug 1, 20248.658.778.488.518.5113,248
Jul 31, 20248.668.818.658.738.7326,742
Jul 30, 20248.708.828.648.748.748,515
Jul 29, 20248.558.788.528.698.6921,041
Jul 26, 20248.688.858.688.688.6818,517
Jul 25, 20248.728.788.388.698.6970,015
Jul 24, 20248.748.888.678.888.8822,777
Jul 23, 20248.969.128.758.748.7459,335
Jul 22, 20248.649.008.688.848.8453,018
Jul 19, 20248.638.698.538.638.637,439
Jul 18, 20248.698.948.598.798.798,462
Jul 17, 20248.698.768.498.778.77698,538
Jul 16, 20248.828.988.618.638.6396,852
Jul 15, 20248.929.158.858.958.9514,940
Jul 12, 20249.339.398.959.029.0216,716
Jul 11, 20249.319.568.709.169.16135,818
Jul 10, 20249.589.879.359.619.6142,583
Jul 9, 20249.8610.049.349.439.4324,226
Jul 8, 20249.7310.049.529.799.79782,367
Jul 5, 20249.7410.049.659.829.82171,222
Jul 4, 20249.639.789.489.729.7219,665
Jul 3, 20249.239.559.219.409.40342,857
Jul 2, 20249.029.208.979.079.0732,758
Jul 1, 20249.059.208.929.069.0636,850
Jun 28, 20248.488.998.558.828.8230,233
Jun 27, 20248.788.868.418.518.5110,518
Jun 26, 20248.819.118.738.848.8446,501
Jun 25, 20248.818.868.558.818.8140,219
Jun 24, 20248.188.657.998.658.6542,189
Jun 21, 20248.768.868.338.338.33101,734
Jun 20, 20247.798.517.808.408.40213,993
Jun 19, 20247.457.557.347.377.3732,775
Jun 18, 20247.657.667.437.557.5574,309
Jun 17, 20248.178.237.287.597.59143,918