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

Munich - Delayed Quote EUR

Evotec SE (EVT.MU)

7.41
-0.19
(-2.55%)
At close: April 25 at 8:00:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.417.417.417.417.41-
Apr 24, 20257.607.607.607.607.60-
Apr 23, 20257.017.197.017.197.19600
Apr 22, 20256.416.956.416.956.95160
Apr 17, 20256.026.026.026.026.02-
Apr 16, 20255.825.825.825.825.82-
Apr 15, 20255.825.825.825.825.82-
Apr 14, 20255.465.855.465.855.851,000
Apr 11, 20255.545.545.545.545.54-
Apr 10, 20255.765.875.765.875.87100
Apr 9, 20255.505.505.505.505.50-
Apr 8, 20255.305.505.305.505.50250
Apr 7, 20255.345.345.175.175.17200
Apr 4, 20255.855.855.855.855.858,500
Apr 3, 20255.805.805.805.805.80-
Apr 2, 20256.096.096.096.096.09-
Apr 1, 20256.066.066.066.066.06-
Mar 31, 20255.985.985.985.985.98-
Mar 28, 20256.096.096.096.096.09-
Mar 27, 20256.306.306.306.306.30-
Mar 26, 20256.436.436.436.436.43-
Mar 25, 20256.596.596.596.596.59-
Mar 24, 20256.406.596.406.596.59150
Mar 21, 20256.516.516.516.516.51-
Mar 20, 20256.596.596.596.596.59-
Mar 19, 20256.616.616.616.616.61-
Mar 18, 20256.496.496.496.496.49-
Mar 17, 20256.326.326.326.326.32-
Mar 14, 20256.216.216.216.216.21-
Mar 13, 20256.226.226.146.146.14400
Mar 12, 20256.306.306.306.306.30-
Mar 11, 20256.436.436.436.436.43-
Mar 10, 20256.606.606.386.386.3813,300
Mar 7, 20256.786.786.706.706.70100
Mar 6, 20257.207.207.207.207.20-
Mar 5, 20257.307.307.167.167.162,000
Mar 4, 20258.108.168.108.168.1650
Mar 3, 20258.188.188.068.068.06100
Feb 28, 20258.348.348.168.168.1662
Feb 27, 20258.238.238.238.238.23-
Feb 26, 20258.438.438.438.438.43-
Feb 25, 20258.568.568.568.568.56-
Feb 24, 20258.568.568.568.568.56-
Feb 21, 20258.538.538.538.538.53-
Feb 20, 20258.588.588.538.538.531,700
Feb 19, 20258.868.868.868.868.86-
Feb 18, 20258.748.748.578.578.57420
Feb 17, 20258.708.708.558.658.658,085
Feb 14, 20258.788.788.788.788.78-
Feb 13, 20258.538.538.538.538.53-
Feb 12, 20258.518.518.518.518.51-
Feb 11, 20258.758.758.758.758.75-
Feb 10, 20258.758.758.758.758.75-
Feb 7, 20259.069.069.069.069.06-
Feb 6, 20259.009.279.009.279.2725
Feb 5, 20258.398.398.398.398.39-
Feb 4, 20258.398.398.398.398.39-
Feb 3, 20258.568.568.398.398.391,012
Jan 31, 20258.608.608.568.568.56900
Jan 30, 20258.158.158.158.158.15-
Jan 29, 20258.238.238.238.238.23-
Jan 28, 20258.248.248.248.248.24-
Jan 27, 20258.128.128.128.128.12-
Jan 24, 20257.938.127.938.128.1250
Jan 23, 20257.977.977.867.867.86210
Jan 22, 20257.977.977.977.977.97-
Jan 21, 20257.977.977.977.977.97-
Jan 20, 20257.977.977.977.977.97-
Jan 17, 20257.787.787.787.787.78-
Jan 16, 20257.997.997.997.997.99-
Jan 15, 20257.997.997.997.997.99-
Jan 14, 20258.228.228.228.228.22-
Jan 13, 20258.568.568.228.228.2258
Jan 10, 20258.568.568.568.568.56-
Jan 9, 20258.388.388.388.388.38-
Jan 8, 20258.748.748.748.748.74-
Jan 7, 20258.528.748.528.748.741,000
Jan 6, 20258.528.528.528.528.52-
Jan 3, 20258.358.528.358.528.522,050
Jan 2, 20258.098.098.098.098.0910
Dec 30, 20248.408.408.408.408.4050
Dec 27, 20248.698.698.698.698.69-
Dec 23, 20248.278.278.278.278.27-
Dec 20, 20248.278.278.278.278.27-
Dec 19, 20248.408.418.318.318.314,750
Dec 18, 20248.908.948.908.908.902,500
Dec 17, 20248.828.908.828.908.90500
Dec 16, 20248.388.388.388.388.38-
Dec 13, 20248.758.758.388.388.38825
Dec 12, 20248.768.768.768.768.76-
Dec 11, 20248.868.968.748.808.803,104
Dec 10, 20248.818.868.818.868.8610
Dec 9, 20248.778.908.778.908.90250
Dec 6, 20248.888.888.888.888.88-
Dec 5, 20248.688.858.688.858.85500
Dec 4, 20248.608.608.608.608.60-
Dec 3, 20248.818.818.818.818.81-
Dec 2, 20248.948.948.818.818.81400
Nov 29, 20249.059.058.998.998.99570
Nov 28, 20249.149.149.149.149.14-
Nov 27, 20249.079.079.079.079.07-
Nov 26, 20249.159.159.159.159.15-
Nov 25, 20248.449.158.449.159.15730
Nov 22, 20249.899.898.608.608.60300
Nov 21, 20249.919.919.899.899.89278
Nov 20, 20249.579.959.579.909.90487
Nov 19, 202410.3310.339.579.579.57970
Nov 18, 202410.4910.4910.3010.3010.30209
Nov 15, 202410.4610.5410.0410.3710.373,405
Nov 14, 20248.489.738.489.739.73740
Nov 13, 20248.368.368.368.368.36-
Nov 12, 20249.129.138.228.368.36733
Nov 11, 20247.709.597.709.129.12900
Nov 8, 20247.847.847.687.687.68500
Nov 7, 20247.067.787.067.787.78790
Nov 6, 20247.397.397.097.097.092,300
Nov 5, 20248.038.447.978.448.441,455
Nov 4, 20247.097.097.097.097.09-
Nov 1, 20247.097.097.097.097.09-
Oct 31, 20247.167.167.167.167.16-
Oct 30, 20247.267.267.057.057.05540
Oct 29, 20247.307.317.307.317.3140
Oct 28, 20246.517.096.517.097.09670
Oct 25, 20246.596.596.496.496.49300
Oct 24, 20246.496.606.496.596.59500
Oct 23, 20246.076.436.076.436.43621
Oct 22, 20245.825.825.825.825.82-
Oct 21, 20245.845.855.845.855.85700
Oct 18, 20245.595.595.595.595.59-
Oct 17, 20245.385.595.385.595.59450
Oct 16, 20245.305.305.305.305.30-
Oct 15, 20245.405.405.305.305.30300
Oct 14, 20245.665.665.415.415.41250
Oct 11, 20245.635.665.635.665.66400
Oct 10, 20245.765.765.765.765.76-
Oct 9, 20245.845.845.765.765.76350
Oct 8, 20245.995.995.885.885.88150
Oct 7, 20246.016.055.995.995.99368
Oct 4, 20246.016.016.016.016.01-
Oct 3, 20246.106.106.026.026.02300
Oct 2, 20246.286.286.106.106.10250
Oct 1, 20246.466.466.466.466.46-
Sep 30, 20246.286.466.286.466.462,500
Sep 27, 20246.186.256.146.256.25650
Sep 26, 20246.186.186.186.186.18-
Sep 25, 20245.975.975.975.975.97-
Sep 24, 20245.925.995.925.995.99700
Sep 23, 20246.096.095.795.925.922,300
Sep 20, 20246.366.366.076.076.0780
Sep 19, 20246.496.496.496.496.49-
Sep 18, 20246.496.496.496.496.49-
Sep 17, 20246.276.496.276.496.49500
Sep 16, 20246.286.286.286.286.28-
Sep 13, 20246.066.066.066.066.06-
Sep 12, 20246.056.056.056.056.05-
Sep 11, 20246.026.026.026.026.02-
Sep 10, 20245.996.035.996.036.031,200
Sep 9, 20246.006.006.006.006.00-
Sep 6, 20246.096.096.096.096.09-
Sep 5, 20245.915.915.915.915.91-
Sep 4, 20246.226.226.226.226.22-
Sep 3, 20246.646.646.646.646.64-
Sep 2, 20246.706.706.706.706.70-
Aug 30, 20246.596.666.596.666.66250
Aug 29, 20246.476.476.476.476.47-
Aug 28, 20246.806.806.516.516.511,000
Aug 27, 20246.216.706.216.706.703,150
Aug 26, 20245.886.215.886.216.21130
Aug 23, 20245.535.895.535.895.89250
Aug 22, 20245.535.535.535.535.53-
Aug 21, 20245.675.675.535.535.53213
Aug 20, 20245.765.765.765.765.76-
Aug 19, 20245.825.825.765.765.76100
Aug 16, 20245.785.855.785.825.82285
Aug 15, 20245.935.985.935.985.98150
Aug 14, 20245.766.055.765.935.931,452
Aug 13, 20245.456.005.456.006.00700
Aug 12, 20245.625.625.455.455.45302
Aug 9, 20245.265.325.265.325.32100
Aug 8, 20245.435.435.205.265.261,001
Aug 7, 20246.266.285.195.435.434,225
Aug 6, 20248.058.097.207.207.201,500
Aug 5, 20247.647.647.497.517.51750
Aug 2, 20248.518.518.108.108.10138
Aug 1, 20248.688.688.688.688.68-
Jul 31, 20248.638.638.638.638.633
Jul 30, 20248.668.668.668.668.66-
Jul 29, 20248.768.768.588.588.584,000
Jul 26, 20248.658.768.658.768.7650
Jul 25, 20248.798.798.568.568.56400
Jul 24, 20248.778.778.778.778.77-
Jul 23, 20248.888.888.888.888.88-
Jul 22, 20248.618.888.618.888.88180
Jul 19, 20248.748.748.618.618.61100
Jul 18, 20248.658.768.658.768.7610
Jul 17, 20248.728.728.658.658.6530
Jul 16, 20248.868.868.868.868.86-
Jul 15, 20249.029.029.029.029.02-
Jul 12, 20249.269.269.029.029.022,200
Jul 11, 20249.389.389.009.249.245,301
Jul 10, 20249.609.759.479.719.711,311
Jul 9, 20249.819.899.359.359.351,128
Jul 8, 20249.789.819.789.819.81300
Jul 5, 20249.729.809.729.789.785,470
Jul 4, 20249.529.659.479.479.47555
Jul 3, 20249.199.549.199.449.441,045
Jul 2, 20249.069.169.069.169.161,220
Jul 1, 20249.039.159.029.079.071,920
Jun 28, 20248.538.538.538.538.53-
Jun 27, 20248.798.798.538.538.534,000
Jun 26, 20248.808.978.798.798.79493
Jun 25, 20248.778.888.668.668.661,131
Jun 24, 20248.288.288.288.288.28-
Jun 21, 20248.488.828.288.288.281,720
Jun 20, 20247.498.487.498.488.482,105
Jun 19, 20247.517.517.327.327.32836
Jun 18, 20247.617.617.517.517.51300
Jun 17, 20248.408.407.347.617.612,175
Jun 14, 20248.488.488.448.448.44100
Jun 13, 20249.019.018.488.488.481,127
Jun 12, 20249.039.088.919.019.011,432
Jun 11, 20248.638.978.638.908.901,278
Jun 10, 20248.878.878.878.878.87720
Jun 7, 20248.948.948.778.948.94431
Jun 6, 20249.039.039.039.039.03200
Jun 5, 20248.938.988.938.988.984,774
Jun 4, 20248.938.938.938.938.93-
Jun 3, 20248.818.818.818.818.81100
May 31, 20248.438.438.408.438.43550
May 30, 20248.598.598.448.448.44550
May 29, 20249.039.038.568.568.56110
May 28, 20249.279.279.039.039.03250
May 27, 20249.009.239.009.239.23825
May 24, 20249.169.168.898.948.94345
May 23, 20249.599.599.159.169.16880
May 22, 20249.639.778.859.599.591,270
May 21, 20249.639.639.639.639.63-
May 20, 20249.779.819.639.639.63320
May 17, 202410.2610.269.779.779.7710
May 16, 202410.6110.6910.2510.3110.311,320
May 15, 202410.2610.4910.2610.4910.49295
May 14, 20249.9810.269.9810.2610.2615
May 13, 20249.609.759.609.759.751,040
May 10, 20249.609.649.549.549.5472
May 9, 20249.619.619.569.569.56250
May 8, 20249.579.609.579.609.60210
May 7, 20249.529.579.529.579.571,100
May 6, 20249.799.799.769.769.7630
May 3, 20249.979.979.789.799.794,780
May 2, 20249.759.979.759.979.97100
Apr 30, 20249.729.939.709.709.702,523
Apr 29, 20249.409.889.409.729.72315
Apr 26, 20249.279.399.279.359.35391
Apr 25, 20249.6810.159.239.279.2710,861