Advertisement
U.S. markets open in 1 hour 34 minutes

Evotec SE (EVT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
13.16-0.12 (-0.90%)
As of 09:36AM CET. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 202413.1813.1813.1613.1613.16215
Mar 18, 202412.8413.2812.8413.2813.281,261
Mar 15, 202412.9212.9712.6312.7512.751,998
Mar 14, 202413.0613.0613.0513.0613.06100
Mar 13, 202413.3413.3413.0113.0213.021,268
Mar 12, 202413.1213.3213.1213.3113.31769
Mar 11, 202412.9913.2212.7813.0413.041,676
Mar 08, 202412.9813.0412.8313.0013.002,621
Mar 07, 202413.1013.1513.0113.0113.012,222
Mar 06, 202413.1513.1513.0213.1313.13870
Mar 05, 202413.4013.4912.8512.8512.851,050
Mar 04, 202413.9613.9613.4713.4713.47949
Mar 01, 202413.6013.9513.6013.7313.73170
Feb 29, 202413.9913.9913.7113.7213.72816
Feb 28, 202414.1914.1913.9113.9313.93410
Feb 27, 202413.9014.1813.9014.0914.09460
Feb 26, 202414.1014.1013.7014.0214.021,070
Feb 23, 202413.6614.0213.6613.8913.891,084
Feb 22, 202413.6513.7813.5613.6413.641,312
Feb 21, 202413.6313.6313.3813.3813.38456
Feb 20, 202413.8213.8213.5113.6313.631,450
Feb 19, 202413.6913.7713.5513.7713.77955
Feb 16, 202413.7513.8313.6013.6713.671,276
Feb 15, 202413.5613.5613.2813.3013.301,915
Feb 14, 202413.4913.5313.3013.3813.385,540
Feb 13, 202413.7913.7913.4013.4013.401,575
Feb 12, 202414.1114.3114.1114.1214.1220,100
Feb 09, 202414.1414.1413.9013.9313.932,050
Feb 08, 202414.5614.5614.1314.2314.231,093
Feb 07, 202414.3514.7214.3014.5614.5625,658
Feb 06, 202413.5514.2213.4314.1514.153,115
Feb 05, 202413.1313.5113.1313.5113.511,568
Feb 02, 202413.6013.8113.2013.2513.255,615
Feb 01, 202414.0114.1113.6613.6613.6612,151
Jan 31, 202414.3014.4314.2814.2814.28775
Jan 30, 202414.4114.5214.3414.3914.39639
Jan 29, 202414.4014.5013.9914.3114.316,565
Jan 26, 202414.4914.5814.1514.4514.4512,648
Jan 25, 202414.8614.8614.2814.5014.501,138
Jan 24, 202415.1915.3415.0115.0115.011,040
Jan 23, 202415.5015.7215.0315.0515.052,330
Jan 22, 202414.5115.2614.3215.2615.263,151
Jan 19, 202414.8014.8014.1314.1314.1311,679
Jan 18, 202414.9015.1814.5214.8914.893,694
Jan 17, 202415.0615.0614.2014.3514.359,807
Jan 16, 202416.4816.4814.7315.1715.179,996
Jan 15, 202416.8316.8316.5716.6616.661,321
Jan 12, 202416.9616.9616.6716.6716.672,554
Jan 11, 202417.3517.3516.9217.0017.001,810
Jan 10, 202418.0018.0017.5017.5017.501,133
Jan 09, 202418.5018.5318.0418.0418.04845
Jan 08, 202418.1918.4818.0518.4818.481,610
Jan 05, 202417.2718.1317.2717.9117.9112,950
Jan 04, 202419.8019.8016.9917.6317.6322,486
Jan 03, 202421.1121.1119.4219.5819.587,875
Jan 02, 202421.7021.7021.0121.0121.01839
Dec 29, 202321.3221.3521.3221.3221.322,100
Dec 28, 202321.5021.6921.3621.4521.451,250
Dec 27, 202321.0021.4321.0021.1721.17685
Dec 22, 202321.0521.0520.8320.9320.931,170
Dec 21, 202320.6721.0720.6721.0721.073
Dec 20, 202320.7820.9920.6720.6720.67200
Dec 19, 202320.8920.9020.6620.6620.66155
Dec 18, 202320.3620.6520.3620.5420.54485
Dec 15, 202320.8220.8220.4320.4320.43550
Dec 14, 202319.5920.7819.5920.4020.401,644
Dec 13, 202318.8418.8418.7018.7018.70263
Dec 12, 202318.3618.8018.3618.8018.80605
Dec 11, 202318.1618.3518.1618.3518.35403
Dec 08, 202318.5118.5118.2218.2218.222,730
Dec 07, 202318.4818.4818.2618.2618.262,000
Dec 06, 202318.8118.8118.1818.7018.703,558
Dec 05, 202317.9218.2317.8918.2318.231,307
Dec 04, 202318.8118.9318.5918.5918.591,350
Dec 01, 202318.5718.5718.1718.2918.2980
Nov 30, 202318.5418.5818.4618.4618.46993
Nov 29, 202317.9718.5317.9718.2818.28472
Nov 28, 202318.1518.1517.9217.9217.92678
Nov 27, 202318.8418.8418.6518.6518.65280
Nov 24, 202318.7318.7418.6518.6518.651,000
Nov 23, 202319.0619.0618.6618.6618.661,336
Nov 22, 202318.7419.1918.7419.1019.10369
Nov 21, 202319.0719.0718.7218.7218.72288
Nov 20, 202318.7019.2618.5819.2619.26820
Nov 17, 202318.1318.7518.1318.5518.5560
Nov 16, 202318.8218.8218.4718.4718.47400
Nov 15, 202318.7518.7518.5618.5718.57619
Nov 14, 202317.6218.7717.6218.7018.701,980
Nov 13, 202317.6517.6517.4517.6017.60135
Nov 10, 202317.6917.7417.6717.7417.7480
Nov 09, 202317.9018.4017.9017.9917.992,161
Nov 08, 202316.5517.7316.5517.2017.202,226
Nov 07, 202316.4516.5015.8816.2216.223,660
Nov 06, 202317.3017.3416.3516.4116.412,308
Nov 03, 202317.2817.8317.2817.5017.50326
Nov 02, 202316.6317.2316.6317.2017.20872
Nov 01, 202316.5116.6216.3316.3716.371,677
Oct 31, 202315.9816.4515.9816.4516.453,626
Oct 30, 202316.0916.0915.7415.8615.861,530
Oct 27, 202316.5716.5715.9016.0916.0940
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...