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

Vienna - Delayed Quote EUR

Evotec SE (EVT.VI)

Compare
5.90
+0.12
+(2.15%)
As of 1:00:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255.865.925.865.905.90-
Apr 14, 20255.645.775.635.775.77-
Apr 11, 20255.435.435.265.325.32-
Apr 10, 20255.695.695.415.415.41-
Apr 9, 20255.555.575.345.345.34-
Apr 8, 20255.335.735.335.695.69-
Apr 7, 20255.185.245.175.175.17-
Apr 4, 20255.925.925.515.525.521,775
Apr 3, 20255.805.975.805.935.93-
Apr 2, 20255.935.935.805.895.8926
Apr 1, 20256.136.186.126.146.14-
Mar 31, 20255.846.095.846.076.07-
Mar 28, 20256.076.075.936.036.03-
Mar 27, 20256.136.166.056.056.0518
Mar 26, 20256.466.466.306.306.30-
Mar 25, 20256.706.706.436.436.43700
Mar 24, 20256.436.616.436.616.61-
Mar 21, 20256.426.426.206.346.34-
Mar 20, 20256.596.596.416.436.43300
Mar 19, 20256.616.616.486.506.50-
Mar 18, 20256.566.746.566.596.59-
Mar 17, 20256.306.496.306.456.45-
Mar 14, 20256.186.356.186.316.31-
Mar 13, 20256.116.266.076.266.26-
Mar 12, 20256.246.246.206.206.20-
Mar 11, 20256.366.416.226.226.22-
Mar 10, 20256.686.686.326.366.36-
Mar 7, 20256.826.986.636.636.631,042
Mar 6, 20257.227.227.057.057.05-
Mar 5, 20257.297.397.207.227.22875
Mar 4, 20258.028.027.237.257.25300
Mar 3, 20258.208.318.098.168.16-
Feb 28, 20258.308.308.198.238.23-
Feb 27, 20258.318.538.218.538.53-
Feb 26, 20258.118.268.118.208.20-
Feb 25, 20258.608.608.318.318.31-
Feb 24, 20258.608.988.608.608.60-
Feb 21, 20258.698.698.448.508.50-
Feb 20, 20258.688.688.538.578.57-
Feb 19, 20258.929.008.498.558.55-
Feb 18, 20258.728.908.608.898.89-
Feb 17, 20258.668.708.528.708.70-
Feb 14, 20258.918.918.748.748.74-
Feb 13, 20258.638.848.638.798.79-
Feb 12, 20258.528.528.308.308.30-
Feb 11, 20258.778.778.478.488.48-
Feb 10, 20258.778.818.738.758.75-
Feb 7, 20258.818.858.738.738.73-
Feb 6, 20259.109.279.069.069.06-
Feb 5, 20258.458.858.458.858.85-
Feb 4, 20258.398.398.178.318.31300
Feb 3, 20258.498.498.368.388.38-
Jan 31, 20258.558.698.498.698.69-
Jan 30, 20258.188.568.158.568.56-
Jan 29, 20258.188.188.118.118.11-
Jan 28, 20258.258.458.088.088.08-
Jan 27, 20258.148.278.128.268.26223
Jan 24, 20258.108.198.068.198.19-
Jan 23, 20257.947.977.897.977.97-
Jan 22, 20258.058.057.938.008.00-
Jan 21, 20257.937.957.907.957.95-
Jan 20, 20258.098.097.937.977.97-
Jan 17, 20257.828.027.828.028.02-
Jan 16, 20258.028.027.867.867.86-
Jan 15, 20258.058.057.888.018.01875
Jan 14, 20258.178.177.867.867.86-
Jan 13, 20258.528.528.058.058.05875
Jan 10, 20258.538.588.488.488.48-
Jan 9, 20258.358.648.358.648.64-
Jan 8, 20258.778.798.408.408.40-
Jan 7, 20258.568.738.568.738.73875
Jan 6, 20258.738.758.598.598.59-
Jan 3, 20258.268.488.268.488.48-
Jan 2, 20258.328.338.308.318.31200
Dec 30, 20248.488.488.228.228.22-
Dec 27, 20248.618.688.588.588.58-
Dec 23, 20248.358.408.318.368.36-
Dec 20, 20248.208.358.148.358.35220
Dec 19, 20248.318.408.278.278.27-
Dec 18, 20248.948.948.658.658.651,200
Dec 17, 20248.779.028.778.908.902,100
Dec 16, 20248.388.768.358.768.76-
Dec 13, 20248.758.758.668.668.66-
Dec 12, 20248.858.958.758.758.754,808
Dec 11, 20248.988.988.828.828.82220
Dec 10, 20248.778.998.778.888.88-
Dec 9, 20248.808.878.788.858.85-
Dec 6, 20248.868.868.748.778.77-
Dec 5, 20248.888.888.778.798.79-
Dec 4, 20248.658.718.648.698.69-
Dec 3, 20248.898.898.668.668.66-
Dec 2, 20248.958.958.778.918.911,202
Nov 29, 20249.089.088.768.768.76-
Nov 28, 20249.269.269.109.109.10-
Nov 27, 20249.309.369.129.129.12-
Nov 26, 20248.979.028.979.029.022,404
Nov 25, 20248.649.218.649.219.21-
Nov 22, 20249.869.868.448.448.441,202
Nov 21, 20249.7410.029.7410.0210.0250
Nov 20, 20249.689.969.689.959.95-
Nov 19, 202410.2510.259.549.699.69-
Nov 18, 202410.3110.4510.3110.4510.45-
Nov 15, 202410.2610.6110.0810.3510.352,904
Nov 14, 20248.608.668.558.638.63-
Nov 13, 20248.318.618.318.488.48-
Nov 12, 20248.688.788.188.188.18-
Nov 11, 20248.449.338.448.928.92-
Nov 8, 20248.048.067.687.687.68-
Nov 7, 20247.097.917.097.917.91-
Nov 6, 20247.267.266.967.187.18-
Nov 5, 20248.148.488.058.488.48-
Nov 4, 20247.268.107.268.108.10300
Nov 1, 20247.107.187.107.187.18-
Oct 31, 20247.157.167.037.077.07100
Oct 30, 20247.167.297.157.247.24-
Oct 29, 20247.287.347.057.277.27-
Oct 28, 20246.617.006.617.007.00100
Oct 25, 20246.666.666.516.516.51-
Oct 24, 20246.556.726.556.606.603,314
Oct 23, 20246.166.166.166.166.16-
Oct 22, 20245.845.935.785.935.93-
Oct 21, 20245.885.885.785.785.78-
Oct 18, 20245.685.825.685.805.80-
Oct 17, 20245.565.645.535.575.57-
Oct 16, 20245.245.415.245.415.41-
Oct 15, 20245.385.385.305.305.30-
Oct 14, 20245.705.705.345.345.34-
Oct 11, 20245.645.645.555.645.6440
Oct 10, 20245.805.805.595.615.61100
Oct 9, 20245.815.825.785.825.82-
Oct 8, 20245.975.975.835.835.83-
Oct 7, 20246.016.065.956.066.06-
Oct 4, 20246.036.166.036.136.13-
Oct 3, 20246.096.095.996.016.01-
Oct 2, 20246.216.215.956.116.11-
Oct 1, 20246.406.406.236.236.23-
Sep 30, 20246.426.436.326.436.43-
Sep 27, 20246.286.416.246.246.24950
Sep 26, 20246.226.226.186.186.18-
Sep 25, 20245.875.965.875.955.95-
Sep 24, 20245.956.035.935.935.93-
Sep 23, 20246.056.055.905.905.90200
Sep 20, 20246.246.246.066.066.06-
Sep 19, 20246.616.616.366.366.36-
Sep 18, 20246.396.476.376.446.4420
Sep 17, 20246.266.456.266.456.45-
Sep 16, 20246.276.316.276.286.28-
Sep 13, 20246.076.206.076.206.20-
Sep 12, 20246.206.206.056.056.05100
Sep 11, 20245.996.075.996.036.03-
Sep 10, 20245.975.975.935.955.95-
Sep 9, 20245.976.015.965.965.96-
Sep 6, 20246.066.136.046.136.13-
Sep 5, 20245.916.215.916.076.07-
Sep 4, 20246.096.095.955.955.95-
Sep 3, 20246.596.596.366.366.36-
Sep 2, 20246.616.616.456.596.59-
Aug 30, 20246.636.806.636.706.70-
Aug 29, 20246.386.806.386.806.80150
Aug 28, 20246.616.616.416.416.41100
Aug 27, 20246.346.776.346.776.77-
Aug 26, 20245.916.225.886.226.22-
Aug 23, 20245.545.805.545.805.80-
Aug 22, 20245.575.685.515.515.51-
Aug 21, 20245.695.695.555.555.55-
Aug 20, 20245.825.825.735.735.73-
Aug 19, 20245.865.865.765.785.78-
Aug 16, 20245.785.965.785.825.82-
Aug 15, 20245.956.015.926.016.01-
Aug 14, 20245.966.075.956.076.07-
Aug 13, 20245.515.745.515.745.74100
Aug 12, 20245.565.565.375.375.37-
Aug 9, 20245.345.555.225.555.5569
Aug 8, 20245.205.375.205.265.26300
Aug 7, 20245.325.325.325.325.32-
Aug 6, 20248.248.308.168.308.30-
Aug 5, 20247.667.997.577.997.9950
Aug 2, 20248.248.318.068.068.06-
Aug 1, 20248.768.768.498.498.49-
Jul 31, 20248.698.818.698.708.70-
Jul 30, 20248.708.778.668.668.66-
Jul 29, 20248.578.698.578.698.69-
Jul 26, 20248.708.778.698.698.69-
Jul 25, 20248.778.778.498.498.49-
Jul 24, 20248.778.828.768.828.82-
Jul 23, 20249.029.038.758.758.75-
Jul 22, 20248.788.988.738.908.90188
Jul 19, 20248.638.728.568.568.5669
Jul 18, 20248.658.938.658.938.93-
Jul 17, 20248.648.778.648.698.69-
Jul 16, 20248.728.778.518.648.641,651
Jul 15, 20248.948.968.908.918.91-
Jul 12, 20249.299.298.999.029.02-
Jul 11, 20248.989.278.989.279.27-
Jul 10, 20249.649.819.649.759.75-
Jul 9, 20249.9010.079.419.419.41151
Jul 8, 20249.8010.029.8010.0210.02-
Jul 5, 20249.809.989.769.769.76-
Jul 4, 20249.669.719.609.719.7120
Jul 3, 20249.289.469.289.469.46-
Jul 2, 20249.149.149.149.149.14-
Jul 1, 20249.059.059.029.029.02-
Jun 28, 20248.508.918.508.918.91-
Jun 27, 20248.638.638.518.518.51-
Jun 26, 20248.848.848.808.808.80-
Jun 25, 20248.698.858.688.858.85100
Jun 24, 20248.268.638.268.638.63-
Jun 21, 20248.408.408.368.368.36150
Jun 20, 20248.338.338.338.338.33-
Jun 19, 20247.427.427.347.347.34-
Jun 18, 20247.667.667.517.517.51-
Jun 17, 20248.168.167.617.627.622,581
Jun 14, 20248.408.408.408.408.40-
Jun 13, 20248.978.978.978.978.97-
Jun 12, 20249.149.148.978.978.97-
Jun 11, 20248.768.998.768.868.861,000
Jun 10, 20248.848.848.708.708.70-
Jun 7, 20248.858.858.858.858.85-
Jun 6, 20249.029.028.968.968.96150
Jun 5, 20248.968.968.968.968.96-
Jun 4, 20249.039.058.928.928.92666
Jun 3, 20249.019.019.019.019.01-
May 31, 20248.408.408.408.408.40-
May 30, 20248.528.528.448.448.44-
May 29, 20248.968.968.818.818.8126
May 28, 20249.239.239.079.079.07-
May 27, 20248.939.238.939.199.19100
May 24, 20249.129.128.898.898.89-
May 23, 20249.379.379.209.209.20-
May 22, 20249.489.489.489.489.48-
May 21, 20249.659.659.539.539.53-
May 20, 20249.679.679.679.679.67-
May 17, 202410.2010.2010.2010.2010.20-
May 16, 202410.5910.5910.2010.2710.271,258
May 15, 202410.4210.5210.4210.5210.521,500
May 14, 20249.569.569.569.569.56-
May 13, 20249.569.569.569.569.56-
May 10, 20249.719.719.549.549.54-
May 9, 20249.579.599.579.599.59-
May 8, 20249.569.669.569.669.66-
May 7, 20249.599.599.569.569.56-
May 6, 20249.789.789.789.789.783
May 3, 20249.979.979.979.979.97-
May 2, 20249.8110.119.8110.0910.091,046
Apr 30, 20249.909.909.729.729.7250
Apr 29, 20249.449.449.449.449.4420
Apr 26, 20249.319.319.309.309.30-
Apr 25, 20249.949.949.239.239.23-
Apr 24, 202412.6612.709.799.799.79200
Apr 23, 202413.8914.1613.8914.1614.16-
Apr 22, 202413.4613.7113.4613.7113.71-
Apr 19, 202413.1913.2813.1913.2813.28-
Apr 18, 202413.1113.3613.1113.3613.36-
Apr 17, 202413.1513.3413.1513.1813.1842
Apr 16, 202413.4213.4213.2613.2613.26-
Apr 15, 202413.6513.8313.6513.8313.83-

Related Tickers

KABRADG.BO Kabra Drugs Limited
11.08
0.00%
 
INNPF InnoCan Pharma Corporation
0.1400
0.00%
 
SHILPAMED.BO Shilpa Medicare Limited
654.90
+2.31%
 
000250.KQ Sam Chun Dang Pharm. Co., Ltd
156,300.00
+1.49%
 
82P.BE Pacira BioSciences Inc
21.80
0.00%
 
CNTC.TA Cannabotech LTD
412.00
+1.01%
 
TEVJF Teva Pharmaceutical Industries Limited
13.73
0.00%
 
N4P.L N4 Pharma Plc
0.4000
+6.67%
 
PGHL.BO Procter & Gamble Health Limited
5,220.50
+1.03%
 
EOF.AX Ecofibre Limited
0.0220
0.00%