XETRA - Delayed Quote EUR

Evotec SE (EVT.DE)

Compare
8.17
+0.11
+(1.43%)
As of 1:10:10 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20258.178.238.038.178.17179,335
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
Apr 16, 202413.5713.5813.1913.2313.23570,194
Apr 15, 202413.7014.0613.5713.7813.78337,584
Apr 12, 202413.8614.3313.6613.7713.771,078,369
Apr 11, 202413.3113.6412.7713.3013.301,236,468
Apr 10, 202414.4314.5513.3613.3613.361,348,983
Apr 9, 202414.4214.5914.3314.3914.39599,521
Apr 8, 202413.9714.6213.8714.4314.43660,496
Apr 5, 202413.9814.0013.7014.0014.00761,007
Apr 4, 202414.1114.2013.8614.1114.11425,768
Apr 3, 202414.0514.1313.7014.0814.08631,908
Apr 2, 202414.4314.4314.0014.0914.09933,891
Mar 28, 202414.3814.7714.1814.4714.47796,897
Mar 27, 202413.7814.4513.7614.3814.38714,193
Mar 26, 202413.4513.9513.3113.7713.77521,063
Mar 25, 202413.6213.6613.4013.4813.48331,860
Mar 22, 202413.3013.6913.3013.6313.63508,208
Mar 21, 202413.9114.0413.3113.3513.35653,888
Mar 20, 202413.6213.7313.4413.7013.70601,661
Mar 19, 202413.0813.5313.0213.5313.53692,011
Mar 18, 202412.7413.3412.6913.1513.15824,123
Mar 15, 202413.0113.0612.6112.6212.621,340,464
Mar 14, 202413.0213.4712.9813.1113.11662,898
Mar 13, 202413.3113.4712.9012.9712.97495,424
Mar 12, 202413.1213.3613.0613.2513.25572,172
Mar 11, 202412.9513.1012.7113.1013.10663,480
Mar 8, 202413.1013.1112.7613.0313.03642,461
Mar 7, 202413.0213.2012.9213.0913.09840,483
Mar 6, 202412.8813.1512.7913.0913.09598,344
Mar 5, 202413.2913.4512.7912.9012.90776,869
Mar 4, 202413.9414.0213.4013.4013.40562,877
Mar 1, 202413.6113.9513.5513.9413.94444,073
Feb 29, 202413.9314.0113.6413.6413.64662,202
Feb 28, 202414.1814.2613.8113.9013.90458,805
Feb 27, 202413.8814.2713.7014.0914.09515,863
Feb 26, 202413.9514.0713.6613.8913.89361,173
Feb 23, 202413.6614.0513.5213.9913.99539,052
Feb 22, 202413.7213.8613.5113.7413.74474,299
Feb 21, 202413.6013.6913.2413.5613.56411,261
Feb 20, 202413.6913.7513.5013.7013.70331,533
Feb 19, 202413.5813.8313.4713.7513.75333,758
Feb 16, 202413.7413.8913.5713.6613.66704,108
Feb 15, 202413.6013.6513.3513.5913.59902,038
Feb 14, 202413.5513.5913.3413.4813.48620,854
Feb 13, 202414.1614.2013.4513.6013.60828,225
Feb 12, 202413.9414.3513.8514.2214.22508,564
Feb 9, 202414.2114.2713.7713.8813.88404,302
Feb 8, 202414.5114.7614.0014.1514.15622,173
Feb 7, 202414.2214.7414.1314.5214.521,338,902
Feb 6, 202413.3314.1313.2314.1314.131,680,745
Feb 5, 202413.2413.4113.0213.2513.25893,087
Feb 2, 202413.6013.9413.2413.2413.241,119,798
Feb 1, 202414.1914.1913.4313.5613.561,240,158
Jan 31, 202414.2314.4814.1514.3114.31515,750
Jan 30, 202414.5014.5914.2314.3514.35527,494
Jan 29, 202414.3114.3913.9314.3014.30735,263
Jan 26, 202414.4514.5514.2314.4414.44897,883
Jan 25, 202414.8514.9014.2514.4414.441,011,673
Jan 24, 202415.1415.4214.9715.0015.00602,243
Jan 23, 202415.6415.8214.9815.0215.021,052,172
Jan 22, 202414.4715.3514.3415.2815.281,984,296
Jan 19, 202414.6014.7714.0614.1814.18956,381
Jan 18, 202414.8915.1714.5114.5714.571,232,703
Jan 17, 202414.9015.0114.1014.5714.571,604,900
Jan 16, 202416.4216.4814.7815.2715.272,116,439
Jan 15, 202416.5916.8516.4716.6616.66428,377

Related Tickers

APPH.DE Apontis Pharma AG
10.35
+1.47%
 
DMP.DE Dermapharm Holding SE
40.10
+0.25%
 
SBX.DE SynBiotic SE
4.8700
-1.62%
 
MRK.DE Merck KGaA
144.95
+3.06%
 
29A.SG Amphastar Pharmaceuticals Inc
36.19
-0.74%
 
068760.KQ Celltrion Pharm, Inc.
55,900.00
-0.71%
 
H6D0.DE Haleon plc
4.4390
+0.36%
 
0ET.MU Esperion Therapeutics Inc
2.1980
0.00%
 
SPBBF Speakeasy Cannabis Club Ltd.
0.0000
0.00%
 
ZOE.DE Zoetis Inc.
163.68
+1.07%