Frankfurt - Delayed Quote EUR

Evotec SE (EVT.F)

13.24 -0.10 (-0.75%)
As of 8:00 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.24 13.24 13.24 13.24 13.24 770
Apr 18, 2024 13.41 13.41 13.09 13.34 13.34 724
Apr 17, 2024 13.02 13.31 13.02 13.22 13.22 38,127
Apr 16, 2024 13.46 13.55 13.29 13.29 13.29 495
Apr 15, 2024 13.90 14.01 13.70 13.81 13.81 523
Apr 12, 2024 13.78 14.29 13.78 13.87 13.87 5,387
Apr 11, 2024 13.64 13.64 12.88 13.33 13.33 5,045
Apr 10, 2024 14.27 14.31 13.48 13.51 13.51 2,144
Apr 9, 2024 14.54 14.62 14.37 14.43 14.43 3,558
Apr 8, 2024 13.91 14.51 13.91 14.51 14.51 1,700
Apr 5, 2024 13.85 13.95 13.76 13.95 13.95 1,302
Apr 4, 2024 13.93 14.09 13.88 14.01 14.01 571
Apr 3, 2024 14.15 14.16 13.82 14.11 14.11 1,473
Apr 2, 2024 14.74 14.74 14.08 14.10 14.10 474
Mar 28, 2024 14.48 14.85 14.28 14.56 14.56 8,050
Mar 27, 2024 13.80 14.35 13.80 14.33 14.33 3,605
Mar 26, 2024 13.40 13.90 13.40 13.78 13.78 1,440
Mar 25, 2024 13.51 13.62 13.49 13.56 13.56 1,283
Mar 22, 2024 13.38 13.56 13.38 13.52 13.52 10
Mar 21, 2024 13.96 14.01 13.35 13.38 13.38 5,575
Mar 20, 2024 13.61 13.70 13.51 13.70 13.70 3,622
Mar 19, 2024 13.18 13.44 13.16 13.44 13.44 235
Mar 18, 2024 12.84 13.28 12.84 13.28 13.28 1,261
Mar 15, 2024 12.92 12.97 12.63 12.75 12.75 1,998
Mar 14, 2024 13.06 13.06 13.05 13.06 13.06 100
Mar 13, 2024 13.34 13.34 13.01 13.02 13.02 1,268
Mar 12, 2024 13.12 13.32 13.12 13.31 13.31 769
Mar 11, 2024 12.99 13.22 12.78 13.04 13.04 1,676
Mar 8, 2024 12.98 13.04 12.83 13.00 13.00 2,621
Mar 7, 2024 13.10 13.15 13.01 13.01 13.01 2,222
Mar 6, 2024 13.15 13.15 13.02 13.13 13.13 870
Mar 5, 2024 13.40 13.49 12.85 12.85 12.85 1,050
Mar 4, 2024 13.96 13.96 13.47 13.47 13.47 949
Mar 1, 2024 13.60 13.95 13.60 13.73 13.73 170
Feb 29, 2024 13.99 13.99 13.71 13.72 13.72 816
Feb 28, 2024 14.19 14.19 13.91 13.93 13.93 410
Feb 27, 2024 13.90 14.18 13.90 14.09 14.09 460
Feb 26, 2024 14.10 14.10 13.70 14.02 14.02 1,070
Feb 23, 2024 13.66 14.02 13.66 13.89 13.89 1,084
Feb 22, 2024 13.65 13.78 13.56 13.64 13.64 1,312
Feb 21, 2024 13.63 13.63 13.38 13.38 13.38 456
Feb 20, 2024 13.82 13.82 13.51 13.63 13.63 1,450
Feb 19, 2024 13.69 13.77 13.55 13.77 13.77 955
Feb 16, 2024 13.75 13.83 13.60 13.67 13.67 1,276
Feb 15, 2024 13.56 13.56 13.28 13.30 13.30 1,915
Feb 14, 2024 13.49 13.53 13.30 13.38 13.38 5,540
Feb 13, 2024 13.79 13.79 13.40 13.40 13.40 1,575
Feb 12, 2024 14.11 14.31 14.11 14.12 14.12 20,100
Feb 9, 2024 14.14 14.14 13.90 13.93 13.93 2,050
Feb 8, 2024 14.56 14.56 14.13 14.23 14.23 1,093
Feb 7, 2024 14.35 14.72 14.30 14.56 14.56 25,658
Feb 6, 2024 13.55 14.22 13.43 14.15 14.15 3,115
Feb 5, 2024 13.13 13.51 13.13 13.51 13.51 1,568
Feb 2, 2024 13.60 13.81 13.20 13.25 13.25 5,615
Feb 1, 2024 14.01 14.11 13.66 13.66 13.66 12,151
Jan 31, 2024 14.30 14.43 14.28 14.28 14.28 775
Jan 30, 2024 14.41 14.52 14.34 14.39 14.39 639
Jan 29, 2024 14.40 14.50 13.99 14.31 14.31 6,565
Jan 26, 2024 14.49 14.58 14.15 14.45 14.45 12,648
Jan 25, 2024 14.86 14.86 14.28 14.50 14.50 1,138
Jan 24, 2024 15.19 15.34 15.01 15.01 15.01 1,040
Jan 23, 2024 15.50 15.72 15.03 15.05 15.05 2,330
Jan 22, 2024 14.51 15.26 14.32 15.26 15.26 3,151
Jan 19, 2024 14.80 14.80 14.13 14.13 14.13 11,679
Jan 18, 2024 14.90 15.18 14.52 14.89 14.89 3,694
Jan 17, 2024 15.06 15.06 14.20 14.35 14.35 9,807
Jan 16, 2024 16.48 16.48 14.73 15.17 15.17 9,996
Jan 15, 2024 16.83 16.83 16.57 16.66 16.66 1,321
Jan 12, 2024 16.96 16.96 16.67 16.67 16.67 2,554
Jan 11, 2024 17.35 17.35 16.92 17.00 17.00 1,810
Jan 10, 2024 18.00 18.00 17.50 17.50 17.50 1,133
Jan 9, 2024 18.50 18.53 18.04 18.04 18.04 845
Jan 8, 2024 18.19 18.48 18.05 18.48 18.48 1,610
Jan 5, 2024 17.27 18.13 17.27 17.91 17.91 12,950
Jan 4, 2024 19.80 19.80 16.99 17.63 17.63 22,486
Jan 3, 2024 21.11 21.11 19.42 19.58 19.58 7,875
Jan 2, 2024 21.70 21.70 21.01 21.01 21.01 839
Dec 29, 2023 21.32 21.35 21.32 21.32 21.32 2,100
Dec 28, 2023 21.50 21.69 21.36 21.45 21.45 1,250
Dec 27, 2023 21.00 21.43 21.00 21.17 21.17 685
Dec 22, 2023 21.05 21.05 20.83 20.93 20.93 1,170
Dec 21, 2023 20.67 21.07 20.67 21.07 21.07 3
Dec 20, 2023 20.78 20.99 20.67 20.67 20.67 200
Dec 19, 2023 20.89 20.90 20.66 20.66 20.66 155
Dec 18, 2023 20.36 20.65 20.36 20.54 20.54 485
Dec 15, 2023 20.82 20.82 20.43 20.43 20.43 550
Dec 14, 2023 19.59 20.78 19.59 20.40 20.40 1,644
Dec 13, 2023 18.84 18.84 18.70 18.70 18.70 263
Dec 12, 2023 18.36 18.80 18.36 18.80 18.80 605
Dec 11, 2023 18.16 18.35 18.16 18.35 18.35 403
Dec 8, 2023 18.51 18.51 18.22 18.22 18.22 2,730
Dec 7, 2023 18.48 18.48 18.26 18.26 18.26 2,000
Dec 6, 2023 18.81 18.81 18.18 18.70 18.70 3,558
Dec 5, 2023 17.92 18.23 17.89 18.23 18.23 1,307
Dec 4, 2023 18.81 18.93 18.59 18.59 18.59 1,350
Dec 1, 2023 18.57 18.57 18.17 18.29 18.29 80
Nov 30, 2023 18.54 18.58 18.46 18.46 18.46 993
Nov 29, 2023 17.97 18.53 17.97 18.28 18.28 472
Nov 28, 2023 18.15 18.15 17.92 17.92 17.92 678
Nov 27, 2023 18.84 18.84 18.65 18.65 18.65 280
Nov 24, 2023 18.73 18.74 18.65 18.65 18.65 1,000
Nov 23, 2023 19.06 19.06 18.66 18.66 18.66 1,336
Nov 22, 2023 18.74 19.19 18.74 19.10 19.10 369
Nov 21, 2023 19.07 19.07 18.72 18.72 18.72 288
Nov 20, 2023 18.70 19.26 18.58 19.26 19.26 820
Nov 17, 2023 18.13 18.75 18.13 18.55 18.55 60
Nov 16, 2023 18.82 18.82 18.47 18.47 18.47 400
Nov 15, 2023 18.75 18.75 18.56 18.57 18.57 619
Nov 14, 2023 17.62 18.77 17.62 18.70 18.70 1,980
Nov 13, 2023 17.65 17.65 17.45 17.60 17.60 135
Nov 10, 2023 17.69 17.74 17.67 17.74 17.74 80
Nov 9, 2023 17.90 18.40 17.90 17.99 17.99 2,161
Nov 8, 2023 16.55 17.73 16.55 17.20 17.20 2,226
Nov 7, 2023 16.45 16.50 15.88 16.22 16.22 3,660
Nov 6, 2023 17.30 17.34 16.35 16.41 16.41 2,308
Nov 3, 2023 17.28 17.83 17.28 17.50 17.50 326
Nov 2, 2023 16.63 17.23 16.63 17.20 17.20 872
Nov 1, 2023 16.51 16.62 16.33 16.37 16.37 1,677
Oct 31, 2023 15.98 16.45 15.98 16.45 16.45 3,626
Oct 30, 2023 16.09 16.09 15.74 15.86 15.86 1,530
Oct 27, 2023 16.57 16.57 15.90 16.09 16.09 40
Oct 26, 2023 16.13 16.84 16.13 16.84 16.84 2,777
Oct 25, 2023 16.35 16.35 16.30 16.30 16.30 -
Oct 24, 2023 16.50 16.59 16.47 16.47 16.47 1,270
Oct 23, 2023 16.63 16.63 15.94 16.20 16.20 4,835
Oct 20, 2023 17.11 17.23 16.92 16.92 16.92 125
Oct 19, 2023 17.41 17.56 17.11 17.11 17.11 400
Oct 18, 2023 17.44 17.44 16.98 17.10 17.10 625
Oct 17, 2023 17.25 17.25 17.20 17.20 17.20 500
Oct 16, 2023 16.93 17.38 16.93 17.15 17.15 3,020
Oct 13, 2023 17.63 17.63 17.05 17.05 17.05 2,175
Oct 12, 2023 18.13 18.14 17.81 17.83 17.83 1,157
Oct 11, 2023 17.85 18.03 17.63 17.66 17.66 1,430
Oct 10, 2023 17.60 17.81 17.55 17.81 17.81 231
Oct 9, 2023 17.19 17.49 17.07 17.07 17.07 3,182
Oct 6, 2023 17.49 17.49 16.99 17.36 17.36 3,000
Oct 5, 2023 17.64 17.64 17.30 17.30 17.30 962
Oct 4, 2023 17.28 17.45 17.26 17.45 17.45 380
Oct 3, 2023 18.09 18.09 17.60 17.60 17.60 870
Oct 2, 2023 19.02 19.02 17.92 17.92 17.92 520
Sep 29, 2023 18.96 19.00 18.76 18.76 18.76 200
Sep 28, 2023 18.45 18.65 18.38 18.50 18.50 735
Sep 27, 2023 18.84 18.84 18.30 18.30 18.30 1,830
Sep 26, 2023 19.00 19.00 18.51 18.51 18.51 110
Sep 25, 2023 19.40 19.45 19.00 19.00 19.00 2,288
Sep 22, 2023 19.43 19.63 19.32 19.32 19.32 400
Sep 21, 2023 21.09 21.15 18.00 19.20 19.20 3,430
Sep 20, 2023 21.51 21.51 21.51 21.51 21.51 -
Sep 19, 2023 21.30 21.30 21.30 21.30 21.30 -
Sep 18, 2023 22.48 22.48 21.63 21.63 21.63 1,275
Sep 15, 2023 22.95 23.25 22.51 22.51 22.51 1,525
Sep 14, 2023 21.82 22.50 21.82 22.37 22.37 1,130
Sep 13, 2023 21.08 21.79 21.08 21.64 21.64 1,232
Sep 12, 2023 21.35 21.35 21.22 21.24 21.24 570
Sep 11, 2023 21.30 21.72 21.30 21.72 21.72 305
Sep 8, 2023 21.20 21.51 21.20 21.45 21.45 1,600
Sep 7, 2023 21.39 21.39 21.05 21.05 21.05 416
Sep 6, 2023 21.07 21.21 21.07 21.21 21.21 55
Sep 5, 2023 21.80 21.80 21.21 21.26 21.26 600
Sep 4, 2023 22.07 22.26 21.82 21.82 21.82 1,355
Sep 1, 2023 21.51 21.59 21.51 21.59 21.59 -
Aug 31, 2023 21.83 21.83 21.47 21.48 21.48 1,094
Aug 30, 2023 22.02 22.02 21.41 21.41 21.41 430
Aug 29, 2023 20.81 22.07 20.81 22.00 22.00 1,106
Aug 28, 2023 20.55 20.79 20.55 20.65 20.65 265
Aug 25, 2023 21.06 21.06 20.45 20.45 20.45 -
Aug 24, 2023 21.09 21.09 20.80 20.80 20.80 50
Aug 23, 2023 20.50 21.09 20.50 20.80 20.80 1,000
Aug 22, 2023 20.12 20.53 20.12 20.26 20.26 1,235
Aug 21, 2023 20.30 20.34 19.91 19.91 19.91 1,720
Aug 18, 2023 20.52 20.52 20.19 20.19 20.19 955
Aug 17, 2023 20.80 20.80 20.38 20.38 20.38 512
Aug 16, 2023 21.28 21.49 21.02 21.02 21.02 24
Aug 15, 2023 21.71 21.71 21.30 21.30 21.30 -
Aug 14, 2023 21.88 21.95 21.51 21.69 21.69 1,000
Aug 11, 2023 21.91 21.91 21.91 21.91 21.91 45
Aug 10, 2023 22.08 22.18 21.99 21.99 21.99 47
Aug 9, 2023 22.27 22.27 21.96 21.96 21.96 650
Aug 8, 2023 21.95 22.10 21.94 21.94 21.94 180
Aug 7, 2023 22.94 22.94 22.67 22.67 22.67 775
Aug 4, 2023 22.71 22.81 22.71 22.81 22.81 70
Aug 3, 2023 22.77 22.78 22.77 22.78 22.78 -
Aug 2, 2023 23.48 23.48 22.84 22.84 22.84 600
Aug 1, 2023 24.08 24.29 23.72 23.72 23.72 1,960
Jul 31, 2023 22.91 23.94 22.91 23.81 23.81 4,352
Jul 28, 2023 21.30 22.96 21.05 22.64 22.64 6,232
Jul 27, 2023 24.00 24.11 20.91 20.98 20.98 5,840
Jul 26, 2023 24.39 24.45 23.36 23.76 23.76 15,345
Jul 25, 2023 24.09 24.34 23.94 24.09 24.09 700
Jul 24, 2023 23.75 24.20 23.75 24.10 24.10 3,456
Jul 21, 2023 23.86 23.86 23.25 23.52 23.52 3,562
Jul 20, 2023 23.00 24.00 23.00 23.62 23.62 1,501
Jul 19, 2023 22.73 23.62 22.67 23.29 23.29 2,670
Jul 18, 2023 22.06 22.56 22.06 22.37 22.37 1,270
Jul 17, 2023 21.68 21.91 21.68 21.88 21.88 575
Jul 14, 2023 21.57 21.92 21.57 21.90 21.90 1,150
Jul 13, 2023 21.84 21.84 21.51 21.56 21.56 985
Jul 12, 2023 21.34 21.89 20.88 21.61 21.61 6,100
Jul 11, 2023 20.70 21.40 20.70 21.24 21.24 4,634
Jul 10, 2023 20.49 20.49 20.17 20.44 20.44 530
Jul 7, 2023 20.40 20.40 20.15 20.31 20.31 600
Jul 6, 2023 20.84 20.84 20.21 20.21 20.21 390
Jul 5, 2023 21.00 21.11 20.40 20.51 20.51 12,455
Jul 4, 2023 19.77 20.26 19.77 20.26 20.26 510
Jul 3, 2023 20.75 20.75 20.35 20.35 20.35 200
Jun 30, 2023 20.49 20.69 20.43 20.69 20.69 1,460
Jun 29, 2023 21.29 21.29 20.41 20.44 20.44 738
Jun 28, 2023 20.10 20.96 20.10 20.64 20.64 500
Jun 27, 2023 20.16 20.31 20.01 20.01 20.01 2,020
Jun 26, 2023 21.14 21.14 20.16 20.16 20.16 70
Jun 23, 2023 21.42 21.47 21.04 21.26 21.26 296
Jun 22, 2023 20.62 20.65 20.33 20.38 20.38 2,279
Jun 21, 2023 20.56 20.98 20.56 20.86 20.86 136
Jun 20, 2023 20.71 20.83 20.69 20.69 20.69 410
Jun 19, 2023 21.01 21.29 21.01 21.22 21.22 1,522
Jun 16, 2023 21.93 21.93 21.25 21.25 21.25 135
Jun 15, 2023 21.98 21.98 21.36 21.61 21.61 1,340
Jun 14, 2023 22.68 22.68 21.91 21.91 21.91 2,900
Jun 13, 2023 22.86 22.86 22.48 22.51 22.51 1,610
Jun 12, 2023 22.85 23.04 22.78 23.00 23.00 3,872
Jun 9, 2023 23.49 23.49 22.63 22.76 22.76 1,852
Jun 8, 2023 21.92 23.31 21.92 23.15 23.15 5,228
Jun 7, 2023 21.57 21.57 21.11 21.16 21.16 371
Jun 6, 2023 21.67 21.84 21.64 21.64 21.64 16,239
Jun 5, 2023 21.72 21.86 21.17 21.17 21.17 4,838
Jun 2, 2023 21.10 21.68 21.00 21.52 21.52 3,798
Jun 1, 2023 20.53 20.91 20.53 20.91 20.91 1,544
May 31, 2023 19.85 19.85 19.85 19.85 19.85 500
May 30, 2023 20.15 20.15 19.81 19.81 19.81 100
May 29, 2023 20.49 20.49 20.28 20.28 20.28 625
May 26, 2023 20.21 20.34 20.21 20.27 20.27 350
May 25, 2023 20.04 20.40 20.04 20.22 20.22 23,343
May 24, 2023 20.00 20.23 19.74 19.74 19.74 1,000
May 23, 2023 19.97 20.58 19.97 20.12 20.12 790
May 22, 2023 19.78 19.95 19.65 19.95 19.95 1,660
May 19, 2023 19.26 19.76 19.26 19.51 19.51 685
May 18, 2023 19.83 19.83 19.83 19.83 19.83 50
May 17, 2023 19.82 19.82 19.39 19.54 19.54 425
May 16, 2023 20.14 20.48 20.14 20.30 20.30 1,300
May 15, 2023 19.00 20.08 18.83 19.80 19.80 6,534
May 12, 2023 18.88 19.02 18.67 18.78 18.78 215
May 11, 2023 18.90 19.50 18.58 18.81 18.81 7,429
May 10, 2023 17.27 18.87 17.27 18.83 18.83 7,150
May 9, 2023 16.35 17.06 16.19 17.06 17.06 2,340
May 8, 2023 16.91 17.00 15.98 16.22 16.22 2,410
May 5, 2023 16.20 17.00 15.51 16.80 16.80 5,893
May 4, 2023 16.98 17.13 16.98 17.03 17.03 30
May 3, 2023 16.70 16.70 16.44 16.70 16.70 340
May 2, 2023 16.73 16.86 16.68 16.78 16.78 1,746
Apr 28, 2023 16.73 16.73 16.45 16.72 16.72 940
Apr 27, 2023 16.31 16.69 16.31 16.60 16.60 150
Apr 26, 2023 16.60 16.60 16.18 16.18 16.18 452
Apr 25, 2023 17.70 17.70 16.60 16.60 16.60 11,455
Apr 24, 2023 17.68 17.91 17.68 17.73 17.73 800
Apr 21, 2023 17.49 17.65 17.49 17.62 17.62 1,100
Apr 20, 2023 18.13 18.13 17.44 17.44 17.44 623
Apr 19, 2023 18.50 18.50 18.18 18.31 18.31 2,379

Related Tickers

688506.SS Sichuan Biokin Pharmaceutical Co.,Ltd.
118.71
-0.31%
 
SOBI.ST Swedish Orphan Biovitrum AB (publ)
259.40
+1.41%
 
MRK.DE Merck KGaA
146.75
-0.31%
 
ENDPQ Endo International plc
0.0006
0.00%
 
CURA.TO Curaleaf Holdings, Inc.
6.96
-2.79%
 
TAK Takeda Pharmaceutical Company Limited
13.16
+0.08%
 
AQST Aquestive Therapeutics, Inc.
4.5000
+14.80%
 
TEVA Teva Pharmaceutical Industries Limited
12.78
-3.03%
 
ITCI Intra-Cellular Therapies, Inc.
72.00
-6.12%
 
ACB Aurora Cannabis Inc.
6.54
+12.87%