Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Evotec SE (EVT.DE)

6.40
+0.58
+(9.90%)
At close: April 17 at 5:36:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.156.625.946.406.402,689,547
Apr 16, 20255.845.895.705.825.82562,907
Apr 15, 20255.845.975.825.945.94431,109
Apr 14, 20255.595.825.535.785.78700,961
Apr 11, 20255.555.555.225.355.35780,025
Apr 10, 20255.895.975.375.385.38653,082
Apr 9, 20255.515.705.305.325.32582,172
Apr 8, 20255.485.785.295.705.701,088,253
Apr 7, 20255.165.525.065.235.231,606,351
Apr 4, 20255.865.955.385.515.511,138,742
Apr 3, 20255.786.085.765.905.90790,504
Apr 2, 20256.016.035.755.915.91875,399
Apr 1, 20256.106.206.036.136.13447,056
Mar 31, 20255.936.095.766.066.06711,011
Mar 28, 20256.016.095.926.006.00661,983
Mar 27, 20256.196.226.006.076.07762,671
Mar 26, 20256.486.496.306.326.32509,397
Mar 25, 20256.646.696.386.396.39514,970
Mar 24, 20256.326.326.326.326.32-
Mar 21, 20256.416.476.186.326.321,329,893
Mar 20, 20256.576.636.346.476.47655,294
Mar 19, 20256.616.666.436.566.56634,726
Mar 18, 20256.566.766.556.656.65854,840
Mar 17, 20256.346.346.346.346.34-
Mar 14, 20256.246.406.146.346.34844,392
Mar 13, 20256.206.276.036.216.211,122,319
Mar 12, 20256.306.306.126.206.20797,310
Mar 11, 20256.406.526.166.206.201,045,754
Mar 10, 20256.726.726.306.386.38989,175
Mar 7, 20256.766.996.556.596.591,382,338
Mar 6, 20257.197.286.736.736.732,029,822
Mar 5, 20257.307.427.127.127.121,576,603
Mar 4, 20258.008.037.107.117.112,952,098
Mar 3, 20258.158.378.008.158.151,246,204
Feb 28, 20258.338.338.138.198.191,128,593
Feb 27, 20258.198.558.148.528.521,143,020
Feb 26, 20258.328.388.038.258.251,276,765
Feb 25, 20258.548.638.268.288.281,158,417
Feb 24, 20258.579.058.498.608.601,278,549
Feb 21, 20258.608.698.418.528.52481,867
Feb 20, 20258.688.788.508.558.55643,380
Feb 19, 20258.828.958.428.538.53926,137
Feb 18, 20258.699.028.568.908.90724,351
Feb 17, 20258.698.778.438.778.77487,823
Feb 14, 20258.958.958.718.738.73439,959
Feb 13, 20258.538.918.538.848.84732,164
Feb 12, 20258.498.568.218.518.51562,056
Feb 11, 20258.728.818.428.468.46471,726
Feb 10, 20258.688.688.688.688.68-
Feb 7, 20259.019.038.688.688.68432,886
Feb 6, 20259.059.338.999.039.03886,383
Feb 5, 20258.289.008.288.988.98760,991
Feb 4, 20258.358.438.108.358.35875,569
Feb 3, 20258.308.538.238.318.31646,563
Jan 31, 20258.568.718.468.658.65618,869
Jan 30, 20258.118.588.118.588.58654,729
Jan 29, 20258.148.328.058.128.12574,449
Jan 28, 20258.158.488.068.068.06535,835
Jan 27, 20258.058.317.968.218.21633,805
Jan 24, 20257.917.917.917.917.91-
Jan 23, 20257.988.007.767.917.91407,945
Jan 22, 20258.018.107.898.008.00382,704
Jan 21, 20257.937.937.937.937.93-
Jan 20, 20258.038.157.887.937.93424,804
Jan 17, 20257.798.047.787.997.99499,003
Jan 16, 20257.998.037.707.747.74390,578
Jan 15, 20257.908.097.787.957.95749,099
Jan 14, 20258.178.237.657.857.85930,709
Jan 13, 20258.448.528.048.068.06734,999
Jan 10, 20258.558.658.428.428.42340,258
Jan 9, 20258.308.708.308.568.56396,860
Jan 8, 20258.738.858.348.348.34502,465
Jan 7, 20258.548.888.538.748.74635,379
Jan 6, 20258.668.828.538.538.53633,774
Jan 3, 20258.318.548.208.548.54737,332
Jan 2, 20258.218.418.218.338.33644,443
Dec 30, 20248.418.508.048.198.191,138,303
Dec 27, 20248.458.738.458.538.53740,503
Dec 23, 20248.358.418.248.418.41605,926
Dec 20, 20248.248.408.028.408.402,687,971
Dec 19, 20248.168.488.158.318.31616,803
Dec 18, 20248.868.998.448.508.50769,386
Dec 17, 20248.809.038.668.888.88830,498
Dec 16, 20248.268.808.078.808.801,142,045
Dec 13, 20248.708.818.278.278.271,034,371
Dec 12, 20248.778.988.698.708.70704,642
Dec 11, 20248.919.028.658.658.65773,182
Dec 10, 20248.858.858.858.858.85-
Dec 9, 20248.738.908.738.858.85788,299
Dec 6, 20248.868.898.668.778.77587,050
Dec 5, 20248.888.948.738.938.93766,088
Dec 4, 20248.558.778.538.708.701,172,656
Dec 3, 20248.998.998.598.598.591,200,330
Dec 2, 20248.809.008.728.938.93612,217
Nov 29, 20249.049.158.758.838.83413,156
Nov 28, 20249.079.079.079.079.07-
Nov 27, 20249.169.489.029.079.07948,307
Nov 26, 20249.149.178.829.039.031,216,045
Nov 25, 20248.639.358.539.339.332,943,333
Nov 22, 202410.0010.007.988.508.503,490,459
Nov 21, 20249.8810.109.6410.0710.071,586,778
Nov 20, 20249.6310.229.589.909.901,393,425
Nov 19, 202410.3410.389.239.629.623,366,190
Nov 18, 202410.4110.5010.2610.5010.502,505,337
Nov 15, 202410.4510.629.8710.4710.476,594,724
Nov 14, 20248.528.678.448.638.631,135,191
Nov 13, 20248.148.708.148.568.561,587,256
Nov 12, 20249.049.158.118.118.112,311,816
Nov 11, 20248.109.688.088.918.915,553,478
Nov 8, 20247.938.137.587.647.641,748,520
Nov 7, 20247.008.016.957.867.862,387,805
Nov 6, 20247.327.606.917.207.203,912,596
Nov 5, 20248.268.547.908.508.507,038,792
Nov 4, 20247.228.197.228.108.103,576,762
Nov 1, 20247.097.097.097.097.09-
Oct 31, 20247.207.206.997.097.09972,012
Oct 30, 20247.177.306.997.267.261,619,878
Oct 29, 20247.357.416.997.237.232,767,972
Oct 28, 20246.547.066.547.067.061,871,717
Oct 25, 20246.556.636.416.506.501,284,559
Oct 24, 20246.646.776.516.596.591,918,087
Oct 23, 20246.146.626.096.476.474,363,930
Oct 22, 20245.775.975.735.945.941,175,531
Oct 21, 20245.885.965.765.775.77825,407
Oct 18, 20245.605.885.605.805.801,108,936
Oct 17, 20245.475.705.475.575.571,089,769
Oct 16, 20245.225.485.115.415.411,326,433
Oct 15, 20245.365.445.255.265.261,093,874
Oct 14, 20245.635.725.205.325.322,236,697
Oct 11, 20245.605.685.575.645.64717,158
Oct 10, 20245.785.805.535.615.611,449,325
Oct 9, 20245.815.845.735.775.77759,277
Oct 8, 20245.936.005.775.825.821,388,507
Oct 7, 20246.006.145.846.036.031,322,658
Oct 4, 20246.016.225.996.146.14701,624
Oct 3, 20246.096.095.975.995.99431,538
Oct 2, 20246.246.255.886.126.121,198,963
Oct 1, 20246.516.526.176.206.201,183,427
Sep 30, 20246.426.496.286.436.431,121,120
Sep 27, 20246.176.426.166.286.282,007,287
Sep 26, 20246.506.506.046.106.101,640,947
Sep 25, 20245.865.985.865.895.89593,336
Sep 24, 20245.906.055.885.915.911,023,999
Sep 23, 20246.066.075.745.795.791,370,754
Sep 20, 20246.306.326.016.016.013,807,550
Sep 19, 20246.636.646.306.346.341,087,886
Sep 18, 20246.456.506.326.466.46457,586
Sep 17, 20246.286.496.256.496.49660,088
Sep 16, 20246.306.326.226.246.24651,849
Sep 13, 20246.076.336.076.306.30801,059
Sep 12, 20246.196.266.026.036.03745,412
Sep 11, 20246.016.145.956.066.06928,376
Sep 10, 20245.926.055.865.975.971,034,588
Sep 9, 20246.006.075.935.975.97556,827
Sep 6, 20246.096.155.935.945.94505,078
Sep 5, 20245.896.235.806.076.07943,820
Sep 4, 20246.096.195.885.905.90988,288
Sep 3, 20246.576.606.186.246.24970,796
Sep 2, 20246.556.666.426.576.57827,042
Aug 30, 20246.676.896.566.686.681,592,674
Aug 29, 20246.376.766.366.616.61820,820
Aug 28, 20246.676.676.356.396.391,387,268
Aug 27, 20246.286.886.246.766.762,490,219
Aug 26, 20245.886.225.856.196.191,076,008
Aug 23, 20245.525.975.495.865.861,407,970
Aug 22, 20245.535.735.485.495.49897,590
Aug 21, 20245.645.705.485.545.541,434,766
Aug 20, 20245.825.845.645.645.64775,200
Aug 19, 20245.805.865.705.755.751,009,708
Aug 16, 20245.766.025.765.805.801,580,933
Aug 15, 20245.996.025.725.755.751,538,738
Aug 14, 20245.956.145.795.935.931,522,557
Aug 13, 20245.556.045.425.945.942,108,515
Aug 12, 20245.555.625.365.395.391,326,641
Aug 9, 20245.365.615.265.555.552,284,228
Aug 8, 20245.405.575.165.275.273,358,839
Aug 7, 20245.635.815.065.455.459,731,324
Aug 6, 20248.148.528.058.338.33554,795
Aug 5, 20247.708.057.448.028.021,294,018
Aug 2, 20248.308.348.018.018.01693,628
Aug 1, 20248.658.788.488.488.48431,718
Jul 31, 20248.678.838.658.728.72504,777
Jul 30, 20248.708.828.608.608.60433,626
Jul 29, 20248.588.778.458.708.70538,718
Jul 26, 20248.668.878.668.688.68452,985
Jul 25, 20248.728.808.378.708.70771,770
Jul 24, 20248.728.898.658.818.81509,821
Jul 23, 20248.949.138.748.768.76674,075
Jul 22, 20248.609.008.608.898.89727,160
Jul 19, 20248.668.738.538.538.53517,458
Jul 18, 20248.698.948.628.708.70524,280
Jul 17, 20248.688.778.498.648.64607,014
Jul 16, 20248.808.898.608.658.65658,949
Jul 15, 20248.909.068.858.878.87609,184
Jul 12, 20249.329.358.948.958.951,058,709
Jul 11, 20249.319.358.859.339.333,208,106
Jul 10, 20249.609.879.509.509.501,060,061
Jul 9, 20249.8510.059.329.399.39-
Jul 8, 20249.7210.079.709.849.84792,547
Jul 5, 20249.7310.039.709.729.721,149,122
Jul 4, 20249.659.799.439.709.70930,932
Jul 3, 20249.249.559.229.559.551,079,581
Jul 2, 20249.039.208.989.209.20815,385
Jul 1, 20249.059.238.959.029.02946,692
Jun 28, 20248.499.008.488.988.981,269,328
Jun 27, 20248.808.808.418.488.48729,569
Jun 26, 20248.799.148.718.778.77971,474
Jun 25, 20248.818.908.528.828.82915,435
Jun 24, 20248.268.658.158.598.59888,126
Jun 21, 20248.758.888.338.338.333,027,218
Jun 20, 20247.788.527.788.358.353,156,472
Jun 19, 20247.457.557.347.347.34598,980
Jun 18, 20247.657.687.437.537.53-
Jun 17, 20248.168.277.227.607.604,005,319
Jun 14, 20248.418.658.318.408.40974,254
Jun 13, 20248.838.878.348.348.341,858,701
Jun 12, 20248.969.268.818.978.971,661,513
Jun 11, 20248.699.088.688.878.87706,943
Jun 10, 20248.808.848.648.698.69592,764
Jun 7, 20248.949.098.778.838.83747,927
Jun 6, 20249.019.168.888.998.99591,622
Jun 5, 20248.989.068.829.059.05666,458
Jun 4, 20248.989.188.778.938.931,037,721
Jun 3, 20248.789.038.669.039.031,427,281
May 31, 20248.408.738.328.658.651,311,590
May 30, 20248.468.558.278.408.401,479,396
May 29, 20248.928.978.498.498.492,116,503
May 28, 20249.259.328.919.039.031,393,505
May 27, 20248.909.278.899.189.18915,736
May 24, 20249.069.138.818.858.851,961,581
May 23, 20249.509.569.069.199.192,045,070
May 22, 20249.249.799.169.609.602,395,506
May 21, 20249.619.709.549.549.541,353,441
May 20, 20249.659.849.589.699.69796,918
May 17, 202410.1410.229.759.769.761,830,327
May 16, 202410.5610.6210.1410.2710.271,238,389
May 15, 202410.3110.6610.2810.4810.481,405,214
May 14, 202410.0710.279.9810.2710.271,830,577
May 13, 20249.5610.019.509.979.972,080,093
May 10, 20249.669.709.499.529.521,141,574
May 9, 20249.569.659.499.659.651,154,527
May 8, 20249.559.699.489.639.631,379,444
May 7, 20249.579.739.519.549.541,427,654
May 6, 20249.749.919.479.609.602,114,328
May 3, 20249.9210.079.729.769.761,942,958
May 2, 20249.6610.179.669.909.902,643,919
Apr 30, 20249.919.959.639.749.742,200,310
Apr 29, 20249.5510.009.359.639.633,576,901
Apr 26, 20249.349.579.109.239.234,259,285
Apr 25, 20249.6910.288.959.169.166,588,216
Apr 24, 202413.2013.208.529.649.6421,191,178
Apr 23, 202413.8414.2213.7914.1814.18654,746
Apr 22, 202413.3613.8113.3313.7013.70725,516
Apr 19, 202413.2313.2712.9413.2613.26673,258
Apr 18, 202413.1713.4512.9813.4513.45694,213
Apr 17, 202413.1613.3613.0113.2113.21617,970

Related Tickers

DMP.DE Dermapharm Holding SE
36.50
-1.88%
 
MRK.DE Merck KGaA
116.65
-1.69%
 
APPH.DE Apontis Pharma AG
11.25
+0.45%
 
GALD.SW Galderma Group N
78.55
+0.26%
 
PPGN.SW PolyPeptide Group AG
16.70
+7.19%
 
INDV Indivior PLC
8.81
-2.22%
 
SDZ.SW Sandoz Group AG
32.53
-1.60%
 
BIOA BioAge Labs, Inc.
4.0200
+3.88%
 
BFRI Biofrontera Inc.
0.8100
-4.71%
 
MRKC.DU Merck KGaA
22.60
-0.88%