Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Evotec SE (EVT.BE)

Compare
8.27
-0.05
(-0.66%)
At close: February 28 at 9:52:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20258.338.338.148.278.27-
Feb 27, 20258.198.478.198.328.32-
Feb 26, 20258.418.418.098.168.1650
Feb 25, 20258.628.628.308.348.34-
Feb 24, 20258.559.028.518.638.63321
Feb 21, 20258.558.638.448.468.46-
Feb 20, 20258.528.778.528.568.56-
Feb 19, 20258.908.908.478.498.49-
Feb 18, 20258.708.958.588.938.9350
Feb 17, 20258.738.738.458.728.72330
Feb 14, 20258.818.918.758.768.76-
Feb 13, 20258.568.898.568.788.78-
Feb 12, 20258.448.528.308.528.52-
Feb 11, 20258.768.768.438.468.46-
Feb 10, 20258.678.898.678.768.76250
Feb 7, 20259.039.038.688.688.68-
Feb 6, 20259.029.319.029.059.05-
Feb 5, 20258.318.968.318.938.93-
Feb 4, 20258.338.358.168.328.32-
Feb 3, 20258.418.518.328.358.35100
Jan 31, 20258.568.658.498.588.5825
Jan 30, 20258.098.538.098.498.49-
Jan 29, 20258.138.188.078.078.07-
Jan 28, 20258.278.478.108.148.14260
Jan 27, 20258.078.308.068.278.27-
Jan 24, 20257.918.207.918.158.15-
Jan 23, 20257.977.977.827.917.91-
Jan 22, 20258.048.047.907.977.97-
Jan 21, 20257.957.957.907.937.93-
Jan 20, 20258.008.047.918.028.02-
Jan 17, 20257.788.007.787.987.98-
Jan 16, 20257.997.997.717.767.76-
Jan 15, 20257.878.037.807.997.99-
Jan 14, 20258.158.207.767.937.93600
Jan 13, 20258.438.468.068.148.14-
Jan 10, 20258.598.648.458.488.48-
Jan 9, 20258.358.658.358.608.60-
Jan 8, 20258.738.808.348.408.40100
Jan 7, 20258.548.798.548.718.71-
Jan 6, 20258.568.818.558.568.56-
Jan 3, 20258.348.538.238.538.53-
Jan 2, 20258.208.388.208.358.35-
Dec 30, 20248.528.528.128.128.1220
Dec 27, 20248.448.688.448.598.59100
Dec 23, 20248.388.388.268.368.3635
Dec 20, 20248.278.428.078.368.36-
Dec 19, 20248.348.458.288.298.29-
Dec 18, 20248.858.948.308.308.30-
Dec 17, 20248.818.998.818.858.85-
Dec 16, 20248.328.798.178.728.72-
Dec 13, 20248.768.778.368.438.43-
Dec 12, 20248.788.958.738.738.73-
Dec 11, 20248.868.988.728.828.82-
Dec 10, 20248.779.018.778.848.84-
Dec 9, 20248.728.908.728.798.79500
Dec 6, 20248.868.868.708.738.73-
Dec 5, 20248.768.938.768.868.86-
Dec 4, 20248.608.738.578.728.72150
Dec 3, 20248.958.958.628.648.64-
Dec 2, 20248.828.948.758.948.94-
Nov 29, 20249.069.098.828.848.84-
Nov 28, 20249.169.229.029.059.05-
Nov 27, 20249.009.359.009.129.12500
Nov 26, 20249.249.248.958.998.99-
Nov 25, 20248.329.278.329.249.241,500
Nov 22, 202410.0210.028.278.458.4519,580
Nov 21, 20249.9110.049.709.989.98-
Nov 20, 20249.6510.139.639.939.93335
Nov 19, 202410.3510.359.529.609.607,520
Nov 18, 202410.4610.4910.2910.3410.344,224
Nov 15, 202410.4210.7010.0110.3610.3612,000
Nov 14, 20248.589.728.449.729.72113
Nov 13, 20248.408.658.328.508.5059
Nov 12, 20249.119.118.078.358.351,612
Nov 11, 20247.999.327.999.069.062,300
Nov 8, 20247.828.087.627.667.66450
Nov 7, 20247.098.007.097.777.771,057
Nov 6, 20247.307.496.977.107.103,000
Nov 5, 20248.278.488.058.358.35-
Nov 4, 20247.188.147.188.068.06-
Nov 1, 20247.017.187.017.157.15250
Oct 31, 20247.187.187.057.057.05-
Oct 30, 20247.267.287.057.227.222,223
Oct 29, 20247.227.417.027.227.22-
Oct 28, 20246.527.206.527.187.181,778
Oct 25, 20245.956.615.956.516.51160
Oct 24, 20246.536.766.536.586.58-
Oct 23, 20246.276.616.146.496.49250
Oct 22, 20245.825.955.745.945.941,100
Oct 21, 20245.825.895.775.825.82-
Oct 18, 20245.605.845.605.795.79400
Oct 17, 20245.415.645.415.595.591,500
Oct 16, 20245.305.435.155.435.43-
Oct 15, 20245.345.345.265.305.3020
Oct 14, 20245.655.665.245.335.33500
Oct 11, 20245.615.665.575.655.65-
Oct 10, 20245.805.805.555.615.61-
Oct 9, 20245.845.845.745.825.82-
Oct 8, 20245.975.985.845.845.845,000
Oct 7, 20246.106.115.875.985.98145
Oct 4, 20246.036.176.036.146.14-
Oct 3, 20246.056.055.996.036.03-
Oct 2, 20246.206.245.916.086.08-
Oct 1, 20246.476.476.206.226.22100
Sep 30, 20246.346.476.306.416.4150
Sep 27, 20246.146.396.146.306.30-
Sep 26, 20246.266.316.106.146.14-
Sep 25, 20245.915.975.905.915.91-
Sep 24, 20245.936.045.895.975.97235
Sep 23, 20246.096.095.765.935.93-
Sep 20, 20246.346.346.066.116.11-
Sep 19, 20246.496.636.326.406.401,000
Sep 18, 20246.476.486.366.446.44650
Sep 17, 20246.266.476.266.456.45-
Sep 16, 20246.356.356.236.266.26-
Sep 13, 20246.086.326.076.306.30-
Sep 12, 20246.086.246.046.096.09-
Sep 11, 20245.976.095.976.086.08-
Sep 10, 20245.976.015.885.995.99-
Sep 9, 20246.016.055.956.006.00-
Sep 6, 20246.116.145.925.955.95-
Sep 5, 20245.896.195.896.146.1480
Sep 4, 20246.106.135.905.915.91-
Sep 3, 20246.556.556.186.186.18-
Sep 2, 20246.666.666.436.616.61-
Aug 30, 20246.646.866.596.686.68730
Aug 29, 20246.416.726.396.626.62100
Aug 28, 20246.866.866.366.396.39-
Aug 27, 20246.286.836.286.836.831,051
Aug 26, 20245.906.265.866.266.262,000
Aug 23, 20245.545.935.495.885.881,500
Aug 22, 20245.535.665.515.545.54-
Aug 21, 20245.645.665.515.535.53-
Aug 20, 20245.825.835.645.685.68-
Aug 19, 20245.825.825.745.785.78-
Aug 16, 20245.786.015.785.825.821
Aug 15, 20245.935.995.745.745.74-
Aug 14, 20245.726.055.645.935.93100
Aug 13, 20245.356.055.356.056.05-
Aug 12, 20245.595.595.355.365.36-
Aug 9, 20245.295.595.285.545.54-
Aug 8, 20245.555.555.215.305.30990
Aug 7, 20246.036.405.215.395.3914,460
Aug 6, 20248.158.458.118.358.35-
Aug 5, 20247.538.067.538.018.01540
Aug 2, 20248.348.348.028.088.081,445
Aug 1, 20248.748.748.468.468.46-
Jul 31, 20248.638.808.638.768.76350
Jul 30, 20248.668.768.598.638.63-
Jul 29, 20248.498.748.498.698.69-
Jul 26, 20248.698.808.698.738.73-
Jul 25, 20248.798.798.448.708.70-
Jul 24, 20248.768.888.688.818.812,100
Jul 23, 20248.919.078.768.788.78-
Jul 22, 20248.578.988.578.868.86-
Jul 19, 20248.748.748.558.588.58-
Jul 18, 20248.648.908.648.788.78-
Jul 17, 20248.728.768.568.668.66-
Jul 16, 20248.828.858.688.738.73-
Jul 15, 20249.039.038.858.888.88-
Jul 12, 20249.269.268.979.059.05-
Jul 11, 20249.339.338.909.269.26250
Jul 10, 20249.639.839.499.699.69600
Jul 9, 20249.8910.019.359.409.40100
Jul 8, 20249.8010.039.769.839.83206
Jul 5, 20249.769.969.769.789.78300
Jul 4, 20249.569.779.499.699.69150
Jul 3, 20249.229.499.229.479.47-
Jul 2, 20249.169.189.039.179.17-
Jul 1, 20249.069.178.979.059.05-
Jun 28, 20248.528.968.528.908.901,000
Jun 27, 20248.828.828.448.528.52-
Jun 26, 20248.829.068.758.828.82600
Jun 25, 20248.868.868.648.798.79-
Jun 24, 20248.278.638.168.508.50-
Jun 21, 20248.668.868.288.288.281,000
Jun 20, 20247.828.497.828.488.48350
Jun 19, 20247.517.527.327.327.32633
Jun 18, 20247.607.627.497.517.51-
Jun 17, 20248.228.227.387.597.59570
Jun 14, 20248.528.558.348.388.38450
Jun 13, 20249.209.208.448.568.56336
Jun 12, 20249.069.248.848.968.9630
Jun 11, 20248.729.038.728.838.83-
Jun 10, 20248.808.808.658.698.69-
Jun 7, 20248.919.028.788.828.82900
Jun 6, 20248.989.158.898.948.94200
Jun 5, 20248.959.068.879.069.06-
Jun 4, 20248.979.058.818.948.94100
Jun 3, 20248.829.048.699.049.04458
May 31, 20248.418.718.358.688.68-
May 30, 20248.568.568.438.438.43-
May 29, 20249.009.008.528.588.58300
May 28, 20249.239.248.959.039.03290
May 27, 20248.949.248.949.249.243,050
May 24, 20249.169.168.888.948.94-
May 23, 20249.579.579.149.169.16200
May 22, 20249.529.689.389.489.48-
May 21, 20249.729.729.569.569.56400
May 20, 20249.829.839.659.699.6938
May 17, 202410.2410.249.789.809.80-
May 16, 202410.6210.6210.1410.2710.27-
May 15, 202410.2610.5610.2610.5610.56100
May 14, 202410.0610.2610.0210.2110.2160
May 13, 20249.6410.029.5410.0210.02160
May 10, 20249.669.669.519.559.552,650
May 9, 20249.629.629.519.599.59-
May 8, 20249.569.669.509.599.59-
May 7, 20249.639.719.539.569.56-
May 6, 20249.839.909.609.619.61500
May 3, 202410.0110.039.749.799.79-
May 2, 20249.7510.059.759.989.98452
Apr 30, 20249.679.869.649.699.69700
Apr 29, 20249.519.849.419.709.70200
Apr 26, 20249.329.519.239.349.34400
Apr 25, 20249.5710.169.179.239.233,000
Apr 24, 202413.6513.659.189.639.637,562
Apr 23, 202413.7914.4813.7914.4814.48-
Apr 22, 202413.3813.7513.3813.7213.72-
Apr 19, 202413.2113.2512.9913.2013.20-
Apr 18, 202413.3213.3612.9913.3113.31270
Apr 17, 202413.3413.3413.0513.2713.27-
Apr 16, 202413.6113.6113.2613.3113.31-
Apr 15, 202413.8313.9313.7013.7013.701,750
Apr 12, 202413.6814.2913.6813.8613.86-
Apr 11, 202413.5213.5212.9513.3513.35-
Apr 10, 202414.5014.5013.4813.6213.62350
Apr 9, 202414.4514.5614.3814.4614.46-
Apr 8, 202413.9614.5813.9614.5714.5760
Apr 5, 202414.0514.0513.7313.9513.95-
Apr 4, 202414.1414.1713.8914.0714.07200
Apr 3, 202414.1014.1813.7214.1414.14250
Apr 2, 202414.7514.7514.0314.1814.18-
Mar 28, 202414.3814.6914.2714.6414.64-
Mar 27, 202413.8514.4413.8114.4014.40550
Mar 26, 202413.3813.9413.3513.9313.933,445
Mar 25, 202413.5513.6213.4413.5713.57180
Mar 22, 202413.4213.7013.3113.5313.53-
Mar 21, 202413.7414.0013.3113.4013.404,100
Mar 20, 202413.4613.7413.4513.7413.74-
Mar 19, 202413.0213.6013.0213.4713.47630
Mar 18, 202412.7313.3112.7313.1013.101,021
Mar 15, 202413.1113.1112.6712.8512.85281
Mar 14, 202413.0613.4512.9913.1313.133
Mar 13, 202413.3313.3312.8613.0313.03499
Mar 12, 202413.1613.3413.1413.3413.34-
Mar 11, 202412.9613.1812.7613.1313.138
Mar 8, 202413.1413.1412.9413.0413.04-
Mar 7, 202413.1513.1812.9713.0613.06-
Mar 6, 202413.0613.1612.9313.1613.16-
Mar 5, 202413.4513.4512.8912.8912.8965
Mar 4, 202413.9013.9013.4813.4813.48-
Mar 1, 202413.7413.9413.6013.8113.81-
Feb 29, 202413.9213.9513.6913.7813.78-
Feb 28, 202414.2314.2313.8513.9513.95-

Related Tickers

TKD.SG Takeda Pharmaceutical Co Ltd
27.50
+1.55%
 
N4P.L N4 Pharma Plc
0.5250
0.00%
 
TKUN.TA Tikun Olam-Cannbit Pharmaceuticals Ltd
35.30
-6.12%
 
PLCN.CN Cannibble Food-Tech Ltd.
0.0200
0.00%
 
DAN0.F DanCann Pharma A/S
0.3660
+12.68%
 
SBX.DE SynBiotic SE
3.6500
+1.11%
 
INCR.TA InterCure Ltd.
560.00
-1.69%
 
DICOT.ST Dicot Pharma AB
0.2745
-4.85%
 
FFEA.F Faes Farma, S.A.
3.5250
-6.25%
 
MYCO.CN Mydecine Innovations Group Inc.
0.0050
0.00%