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

Hanover - Delayed Quote EUR

Evotec SE (EVT.HA)

7.31
-0.37
(-4.82%)
At close: April 25 at 8:16:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.317.317.317.317.31-
Apr 24, 20257.687.687.687.687.68-
Apr 23, 20257.027.027.027.027.02-
Apr 22, 20256.396.396.396.396.39-
Apr 17, 20255.906.605.906.606.60600
Apr 16, 20255.825.825.825.825.82-
Apr 15, 20255.745.745.745.745.74-
Apr 14, 20255.385.385.385.385.38-
Apr 11, 20255.465.465.465.465.46-
Apr 10, 20255.805.805.805.805.80-
Apr 9, 20255.405.405.405.405.40-
Apr 8, 20255.265.265.265.265.26-
Apr 7, 20255.185.185.185.185.18-
Apr 4, 20255.825.825.825.825.82-
Apr 3, 20255.725.915.725.915.91100
Apr 2, 20256.096.096.096.096.09-
Apr 1, 20256.056.056.056.056.05-
Mar 31, 20255.915.915.915.915.91-
Mar 28, 20256.096.096.096.096.09-
Mar 27, 20256.206.206.206.206.20-
Mar 26, 20256.396.396.396.396.39-
Mar 25, 20256.556.556.556.556.55-
Mar 24, 20256.286.286.286.286.28-
Mar 21, 20256.386.386.386.386.38-
Mar 20, 20256.536.536.536.536.53-
Mar 19, 20256.596.596.596.596.59-
Mar 18, 20256.456.456.456.456.45-
Mar 17, 20256.376.376.376.376.373
Mar 14, 20256.166.166.166.166.16-
Mar 13, 20256.186.186.186.186.18-
Mar 12, 20256.246.246.246.246.24-
Mar 11, 20256.406.406.406.406.40-
Mar 10, 20256.596.596.596.596.59-
Mar 7, 20256.686.686.686.686.68-
Mar 6, 20257.127.127.127.127.12-
Mar 5, 20257.207.207.207.207.20-
Mar 4, 20258.118.118.118.118.11-
Mar 3, 20258.148.148.148.148.14-
Feb 28, 20258.288.288.288.288.28-
Feb 27, 20258.118.118.118.118.11-
Feb 26, 20258.368.368.368.368.36-
Feb 25, 20258.568.568.568.568.56-
Feb 24, 20258.528.528.528.528.52-
Feb 21, 20258.498.498.498.498.49-
Feb 20, 20258.488.488.488.488.48-
Feb 19, 20258.848.848.848.848.84-
Feb 18, 20258.698.698.698.698.69-
Feb 17, 20258.698.698.698.698.69-
Feb 14, 20258.748.748.748.748.74-
Feb 13, 20258.518.518.518.518.51-
Feb 12, 20258.418.418.418.418.41-
Feb 11, 20258.708.708.708.708.70-
Feb 10, 20258.668.668.668.668.66-
Feb 7, 20258.988.988.988.988.98-
Feb 6, 20259.009.009.009.009.00-
Feb 5, 20258.248.248.248.248.24-
Feb 4, 20258.308.308.308.308.30-
Feb 3, 20258.398.398.398.398.39-
Jan 31, 20258.528.598.528.598.5950
Jan 30, 20258.038.038.038.038.03-
Jan 29, 20258.098.098.098.098.09-
Jan 28, 20258.238.238.158.158.15150
Jan 27, 20257.997.997.997.997.99-
Jan 24, 20257.898.147.898.108.10350
Jan 23, 20257.937.937.937.937.93-
Jan 22, 20257.997.997.997.997.99-
Jan 21, 20257.917.917.917.917.91-
Jan 20, 20257.977.977.977.977.97-
Jan 17, 20257.767.767.767.767.76-
Jan 16, 20257.937.937.937.937.93-
Jan 15, 20257.897.997.897.997.99200
Jan 14, 20258.138.138.138.138.13-
Jan 13, 20258.318.318.318.318.31-
Jan 10, 20258.568.568.568.568.56-
Jan 9, 20258.308.308.308.308.30-
Jan 8, 20258.688.688.688.688.68-
Jan 7, 20258.528.528.528.528.52-
Jan 6, 20258.528.618.528.618.611,010
Jan 3, 20258.278.278.278.278.27-
Jan 2, 20258.158.158.158.158.15-
Dec 30, 20248.498.498.138.138.13170
Dec 27, 20248.388.388.388.388.38-
Dec 23, 20248.398.398.398.398.39-
Dec 20, 20248.218.218.218.218.21-
Dec 19, 20248.358.358.358.358.35-
Dec 18, 20248.818.818.818.818.81-
Dec 17, 20248.808.808.808.808.801
Dec 16, 20248.308.308.308.308.30-
Dec 13, 20248.738.738.738.738.73900
Dec 12, 20248.768.868.768.868.861,005
Dec 11, 20248.858.888.858.888.88350
Dec 10, 20248.748.748.748.748.74-
Dec 9, 20248.698.698.698.698.69-
Dec 6, 20248.828.828.768.768.76200
Dec 5, 20248.738.738.738.738.73-
Dec 4, 20248.538.538.538.538.53-
Dec 3, 20248.908.908.908.908.90-
Dec 2, 20248.778.778.778.778.77-
Nov 29, 20249.029.029.029.029.02-
Nov 28, 20249.149.149.149.149.14-
Nov 27, 20248.949.138.949.139.131,000
Nov 26, 20249.199.199.199.199.19-
Nov 25, 20248.489.318.489.319.3130
Nov 22, 202410.0010.008.498.498.49-
Nov 21, 20249.889.889.889.889.88-
Nov 20, 20249.599.699.599.699.693,000
Nov 19, 202410.2910.299.739.739.731,600
Nov 18, 202410.4010.4010.3810.3810.3847
Nov 15, 202410.4410.4410.0210.3510.355,950
Nov 14, 20248.538.558.538.558.553
Nov 13, 20248.288.288.288.288.28-
Nov 12, 20249.079.079.079.079.07-
Nov 11, 20247.919.247.919.249.24412
Nov 8, 20247.807.807.807.807.80-
Nov 7, 20247.097.917.097.917.91250
Nov 6, 20247.257.257.257.257.25-
Nov 5, 20248.278.278.278.278.27-
Nov 4, 20247.147.457.147.457.45100
Nov 1, 20247.017.017.017.017.01-
Oct 31, 20247.147.147.057.057.05426
Oct 30, 20247.207.207.207.207.20-
Oct 29, 20247.257.317.257.317.31274
Oct 28, 20246.487.266.487.267.26800
Oct 25, 20246.596.596.596.596.59-
Oct 24, 20246.556.726.556.726.72266
Oct 23, 20246.246.246.246.246.24-
Oct 22, 20245.795.795.795.795.79-
Oct 21, 20245.805.805.805.805.80-
Oct 18, 20245.555.815.555.815.81643
Oct 17, 20245.365.635.365.635.631,600
Oct 16, 20245.265.415.265.415.41100
Oct 15, 20245.325.325.325.325.32-
Oct 14, 20245.635.635.635.635.63-
Oct 11, 20245.575.645.575.645.641,000
Oct 10, 20245.785.785.555.555.5520
Oct 9, 20245.805.805.805.805.80-
Oct 8, 20245.935.935.935.935.93-
Oct 7, 20245.995.995.995.995.99-
Oct 4, 20245.995.995.995.995.99-
Oct 3, 20245.995.995.995.995.99-
Oct 2, 20246.166.166.166.166.16-
Oct 1, 20246.436.436.436.436.43-
Sep 30, 20246.306.306.306.306.30-
Sep 27, 20246.116.116.116.116.11-
Sep 26, 20246.206.206.206.206.20-
Sep 25, 20245.895.895.895.895.89-
Sep 24, 20245.896.015.896.016.015,000
Sep 23, 20246.066.066.066.066.06-
Sep 20, 20246.306.306.116.116.1180
Sep 19, 20246.476.626.476.626.62100
Sep 18, 20246.436.436.436.436.43-
Sep 17, 20246.226.226.226.226.22-
Sep 16, 20246.306.306.306.306.30-
Sep 13, 20246.096.096.096.096.09-
Sep 12, 20246.066.066.066.066.06-
Sep 11, 20245.935.935.935.935.93-
Sep 10, 20245.945.945.945.945.94-
Sep 9, 20245.975.975.975.975.97-
Sep 6, 20246.056.056.056.056.05-
Sep 5, 20245.865.865.865.865.86-
Sep 4, 20246.056.056.056.056.05-
Sep 3, 20246.526.526.526.526.52-
Sep 2, 20246.596.596.496.496.49250
Aug 30, 20246.616.686.616.686.68600
Aug 29, 20246.386.386.386.386.38-
Aug 28, 20246.786.786.786.786.78-
Aug 27, 20246.276.706.276.706.70385
Aug 26, 20245.845.845.845.845.84-
Aug 23, 20245.495.495.495.495.49-
Aug 22, 20245.515.515.515.515.51-
Aug 21, 20245.605.605.605.605.60-
Aug 20, 20245.805.805.725.725.72301
Aug 19, 20245.785.785.745.745.74850
Aug 16, 20245.745.935.745.935.9320
Aug 15, 20245.895.895.895.895.89-
Aug 14, 20245.645.995.645.995.99300
Aug 13, 20245.535.855.535.855.851,000
Aug 12, 20245.555.555.555.555.55-
Aug 9, 20245.285.395.285.395.39400
Aug 8, 20245.505.505.505.505.50651
Aug 7, 20246.026.025.345.345.34175
Aug 6, 20248.098.098.098.098.09-
Aug 5, 20247.757.757.757.757.75-
Aug 2, 20248.248.248.248.248.24-
Aug 1, 20248.698.698.698.698.69-
Jul 31, 20248.598.598.598.598.59-
Jul 30, 20248.638.638.638.638.63-
Jul 29, 20248.478.478.478.478.47-
Jul 26, 20248.698.698.698.698.69-
Jul 25, 20248.688.688.688.688.68-
Jul 24, 20248.728.728.728.728.72-
Jul 23, 20248.859.058.859.059.0513
Jul 22, 20248.528.798.528.798.79900
Jul 19, 20248.708.708.708.708.70-
Jul 18, 20248.598.598.598.598.59-
Jul 17, 20248.698.698.698.698.69-
Jul 16, 20248.808.808.808.808.80-
Jul 15, 20248.988.988.988.988.98-
Jul 12, 20249.229.229.229.229.22-
Jul 11, 20249.209.208.939.069.06371
Jul 10, 20249.479.759.479.759.75300
Jul 9, 20249.899.899.899.899.89-
Jul 8, 20249.809.809.809.809.80-
Jul 5, 20249.739.859.739.859.8550
Jul 4, 20249.609.609.609.609.60-
Jul 3, 20249.209.209.209.209.20-
Jul 2, 20249.109.109.109.109.10-
Jul 1, 20249.039.039.039.039.03-
Jun 28, 20248.518.958.518.958.95250
Jun 27, 20248.818.818.818.818.81-
Jun 26, 20248.838.838.838.838.83-
Jun 25, 20248.788.788.658.658.6530
Jun 24, 20248.268.268.268.268.26-
Jun 21, 20248.658.658.558.558.5510
Jun 20, 20247.728.467.728.468.46296
Jun 19, 20247.497.497.497.497.49-
Jun 18, 20247.597.597.597.597.59-
Jun 17, 20248.208.207.567.567.56100
Jun 14, 20248.498.538.498.538.53200
Jun 13, 20248.978.978.978.978.97-
Jun 12, 20249.109.109.109.109.1068
Jun 11, 20248.708.708.708.708.70-
Jun 10, 20248.808.808.808.808.80-
Jun 7, 20248.918.988.918.988.98250
Jun 6, 20249.099.099.099.099.09-
Jun 5, 20248.938.938.938.938.93-
Jun 4, 20248.968.968.968.968.96-
Jun 3, 20248.818.818.818.818.81-
May 31, 20248.408.568.408.568.56325
May 30, 20248.538.538.538.538.53-
May 29, 20248.978.978.978.978.97-
May 28, 20249.279.279.279.279.27200
May 27, 20248.938.938.938.938.93-
May 24, 20249.159.159.159.159.15-
May 23, 20249.569.569.569.569.56-
May 22, 20249.439.439.439.439.43-
May 21, 20249.709.709.589.589.58157
May 20, 20249.779.779.779.779.77-
May 17, 202410.2310.2310.2310.2310.23-
May 16, 202410.6210.6210.2410.2410.24110
May 15, 202410.2710.4510.2710.4510.45250
May 14, 202410.0410.0510.0410.0510.05300
May 13, 20249.569.569.569.569.56-
May 10, 20249.589.589.589.589.58-
May 9, 20249.609.609.609.609.60-
May 8, 20249.569.569.569.569.56-
May 7, 20249.649.649.649.649.64-
May 6, 20249.829.829.609.609.6015
May 3, 202410.0310.0310.0310.0310.03-
May 2, 20249.749.919.749.919.91300
Apr 30, 20249.659.819.659.819.81150
Apr 29, 20249.519.659.519.659.65150
Apr 26, 20249.319.319.319.319.31-
Apr 25, 20249.6010.099.6010.0910.09302