Stuttgart - Delayed Quote EUR

Evolution AB (E3G1.SG)

109.35 +1.05 (+0.97%)
At close: April 25 at 9:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 108.30 109.35 108.30 109.35 109.35 456
Apr 24, 2024 115.30 115.30 108.30 108.30 108.30 16
Apr 23, 2024 111.45 113.85 111.45 113.65 113.65 -
Apr 22, 2024 110.20 111.45 110.20 111.40 111.40 -
Apr 19, 2024 109.65 109.90 109.00 109.90 109.90 -
Apr 18, 2024 111.70 111.70 110.30 110.65 110.65 -
Apr 17, 2024 111.15 112.15 111.15 112.15 112.15 -
Apr 16, 2024 111.25 111.25 110.95 110.95 110.95 -
Apr 15, 2024 112.65 113.20 112.10 113.20 113.20 -
Apr 12, 2024 112.95 113.70 112.95 113.10 113.10 -
Apr 11, 2024 112.15 112.55 112.15 112.55 112.55 -
Apr 10, 2024 113.10 113.70 112.15 112.15 112.15 -
Apr 9, 2024 112.95 114.20 112.95 113.65 113.65 -
Apr 8, 2024 112.00 112.65 112.00 112.65 112.65 -
Apr 5, 2024 111.15 111.30 111.15 111.30 111.30 -
Apr 4, 2024 112.40 113.00 112.40 113.00 113.00 -
Apr 3, 2024 111.20 112.50 110.05 112.50 112.50 -
Apr 2, 2024 114.10 115.25 111.50 111.50 111.50 30
Mar 28, 2024 113.28 115.30 113.28 115.18 115.18 -
Mar 27, 2024 113.88 114.54 113.42 113.42 113.42 20
Mar 26, 2024 111.90 113.70 111.56 112.60 112.60 -
Mar 25, 2024 108.62 114.16 108.62 111.52 111.52 135
Mar 22, 2024 119.82 120.42 114.54 114.54 114.54 95
Mar 21, 2024 120.62 121.16 120.62 121.04 121.04 -
Mar 20, 2024 120.90 120.96 120.38 120.42 120.42 -
Mar 19, 2024 119.50 120.26 119.50 120.26 120.26 -
Mar 18, 2024 121.48 121.48 120.70 120.70 120.70 -
Mar 15, 2024 121.20 122.24 120.72 120.72 120.72 50
Mar 14, 2024 121.70 122.70 121.70 122.70 122.70 -
Mar 13, 2024 122.02 122.32 122.02 122.30 122.30 -
Mar 12, 2024 117.38 123.14 117.38 123.14 123.14 12
Mar 11, 2024 116.52 117.36 116.28 116.94 116.94 -
Mar 8, 2024 116.14 117.64 116.14 117.24 117.24 -
Mar 7, 2024 117.48 117.48 115.90 116.72 116.72 70
Mar 6, 2024 117.10 117.62 116.48 117.62 117.62 -
Mar 5, 2024 117.50 117.74 117.50 117.74 117.74 -
Mar 4, 2024 119.68 119.68 118.92 118.92 118.92 -
Mar 1, 2024 119.60 121.00 119.60 120.18 120.18 -
Feb 29, 2024 119.76 120.34 119.76 120.34 120.34 -
Feb 28, 2024 120.04 120.80 120.04 120.80 120.80 -
Feb 27, 2024 120.80 120.80 120.38 120.52 120.52 -
Feb 26, 2024 119.92 120.88 119.92 120.88 120.88 -
Feb 23, 2024 120.26 120.84 120.18 120.78 120.78 -
Feb 22, 2024 119.84 119.84 118.96 119.70 119.70 -
Feb 21, 2024 120.32 120.32 117.42 119.28 119.28 -
Feb 20, 2024 115.44 121.44 115.44 119.88 119.88 30
Feb 19, 2024 115.98 115.98 115.98 115.98 115.98 -
Feb 16, 2024 115.82 117.12 115.82 117.12 117.12 -
Feb 15, 2024 116.06 116.52 115.78 115.78 115.78 20
Feb 14, 2024 113.68 114.42 113.68 114.42 114.42 -
Feb 13, 2024 115.82 117.04 115.82 117.04 117.04 250
Feb 12, 2024 115.90 117.16 115.90 117.16 117.16 54
Feb 9, 2024 113.32 116.28 113.32 116.28 116.28 13
Feb 8, 2024 112.78 114.18 112.78 113.80 113.80 -
Feb 7, 2024 113.66 114.02 113.26 113.26 113.26 442
Feb 6, 2024 112.84 114.14 112.84 113.62 113.62 87
Feb 5, 2024 112.28 112.28 111.76 111.76 111.76 -
Feb 2, 2024 114.88 114.88 113.34 113.34 113.34 -
Feb 1, 2024 107.50 107.50 107.50 107.50 107.50 -
Jan 31, 2024 107.46 107.96 107.46 107.90 107.90 -
Jan 30, 2024 107.74 107.74 107.74 107.74 107.74 -
Jan 29, 2024 107.42 107.42 106.78 106.78 106.78 -
Jan 26, 2024 107.08 108.04 107.08 108.04 108.04 -
Jan 25, 2024 107.70 107.70 106.86 106.86 106.86 -
Jan 24, 2024 108.70 108.70 107.42 108.18 108.18 -
Jan 23, 2024 106.46 108.34 106.46 108.28 108.28 3
Jan 22, 2024 105.06 106.12 105.06 105.64 105.64 -
Jan 19, 2024 105.64 105.92 105.24 105.58 105.58 -
Jan 18, 2024 101.88 103.12 101.88 103.12 103.12 -
Jan 17, 2024 100.18 101.38 100.18 101.30 101.30 -
Jan 16, 2024 101.30 101.30 100.72 100.72 100.72 -
Jan 15, 2024 101.82 101.82 101.82 101.82 101.82 -
Jan 12, 2024 104.06 104.30 101.10 101.10 101.10 -
Jan 11, 2024 104.60 105.22 103.42 103.42 103.42 -
Jan 10, 2024 103.98 104.44 103.98 104.44 104.44 -
Jan 9, 2024 104.44 105.16 103.94 103.94 103.94 -
Jan 8, 2024 104.04 104.04 101.58 103.50 103.50 -
Jan 5, 2024 104.66 104.86 104.24 104.24 104.24 -
Jan 4, 2024 107.06 107.06 104.90 104.90 104.90 -
Jan 3, 2024 107.28 107.28 106.04 106.48 106.48 -
Jan 2, 2024 107.74 108.34 107.74 108.34 108.34 -
Dec 29, 2023 109.40 109.40 108.68 108.68 108.68 10
Dec 28, 2023 108.62 108.70 108.62 108.70 108.70 -
Dec 27, 2023 108.32 108.52 108.02 108.02 108.02 -
Dec 22, 2023 107.18 108.34 106.70 108.34 108.34 -
Dec 21, 2023 107.02 107.02 107.02 107.02 107.02 -
Dec 20, 2023 107.36 108.24 107.36 108.16 108.16 -
Dec 19, 2023 106.02 107.48 106.02 107.48 107.48 -
Dec 18, 2023 105.24 106.04 105.24 106.00 106.00 -
Dec 15, 2023 104.14 106.42 104.14 105.70 105.70 -
Dec 14, 2023 104.18 105.72 104.18 104.54 104.54 -
Dec 13, 2023 102.28 104.80 102.28 103.94 103.94 -
Dec 12, 2023 102.32 102.44 101.40 101.72 101.72 -
Dec 11, 2023 101.42 102.76 101.42 102.34 102.34 -
Dec 8, 2023 99.75 102.10 99.75 101.88 101.88 -
Dec 7, 2023 98.64 99.18 97.99 99.18 99.18 -
Dec 6, 2023 98.60 100.22 98.60 100.22 100.22 -
Dec 5, 2023 96.93 98.64 96.93 98.64 98.64 -
Dec 4, 2023 96.22 98.09 96.22 97.94 97.94 -
Dec 1, 2023 95.31 96.25 94.46 96.25 96.25 -
Nov 30, 2023 97.07 97.07 95.18 95.18 95.18 -
Nov 29, 2023 95.28 97.06 95.28 97.06 97.06 -
Nov 28, 2023 94.81 94.81 93.71 94.00 94.00 -
Nov 27, 2023 96.67 96.67 95.12 95.12 95.12 -
Nov 24, 2023 91.09 91.09 91.09 91.09 91.09 -
Nov 23, 2023 93.83 94.33 93.83 94.33 94.33 -
Nov 22, 2023 92.64 94.23 92.64 93.26 93.26 -
Nov 21, 2023 94.51 94.51 92.77 92.77 92.77 -
Nov 20, 2023 92.98 92.98 92.98 92.98 92.98 -
Nov 17, 2023 87.73 87.73 87.73 87.73 87.73 -
Nov 16, 2023 94.02 94.02 91.57 91.57 91.57 -
Nov 15, 2023 93.72 94.60 93.03 94.18 94.18 -
Nov 14, 2023 88.86 91.23 87.96 91.23 91.23 -
Nov 13, 2023 82.48 82.48 82.48 82.48 82.48 -
Nov 10, 2023 86.93 86.93 85.31 85.49 85.49 -
Nov 9, 2023 87.08 87.08 85.90 85.95 85.95 -
Nov 8, 2023 86.71 87.75 86.71 86.96 86.96 1
Nov 7, 2023 87.96 87.96 86.69 87.27 87.27 -
Nov 6, 2023 83.94 88.13 83.94 86.85 86.85 15
Nov 3, 2023 85.54 87.36 85.54 86.44 86.44 -
Nov 2, 2023 83.88 85.72 83.88 85.72 85.72 -
Nov 1, 2023 84.04 84.04 82.45 83.38 83.38 -
Oct 31, 2023 84.82 84.82 83.99 83.99 83.99 -
Oct 30, 2023 79.61 79.61 79.61 79.61 79.61 -
Oct 27, 2023 80.86 83.19 80.86 82.74 82.74 -
Oct 26, 2023 87.88 87.88 87.88 87.88 87.88 -
Oct 25, 2023 90.68 90.68 89.18 89.41 89.41 100
Oct 24, 2023 88.97 90.61 88.97 90.61 90.61 -
Oct 23, 2023 88.36 88.36 87.45 87.45 87.45 -
Oct 20, 2023 88.95 88.95 88.04 88.04 88.04 -
Oct 19, 2023 89.80 90.14 89.68 90.07 90.07 -
Oct 18, 2023 91.03 91.28 90.97 91.05 91.05 -
Oct 17, 2023 92.91 92.91 90.65 90.65 90.65 -
Oct 16, 2023 92.40 92.98 92.40 92.98 92.98 -
Oct 13, 2023 94.14 94.14 93.41 93.41 93.41 -
Oct 12, 2023 95.23 95.63 95.23 95.63 95.63 -
Oct 11, 2023 98.96 98.96 96.21 96.21 96.21 -
Oct 10, 2023 92.17 92.17 92.17 92.17 92.17 -
Oct 9, 2023 95.37 95.37 94.89 94.89 94.89 -
Oct 6, 2023 94.29 94.29 94.23 94.23 94.23 -
Oct 5, 2023 92.58 94.70 92.58 94.70 94.70 -
Oct 4, 2023 92.80 92.80 92.22 92.22 92.22 -
Oct 3, 2023 94.07 95.14 93.66 93.71 93.71 -
Oct 2, 2023 95.36 95.36 93.99 93.99 93.99 -
Sep 29, 2023 94.33 95.36 94.33 95.36 95.36 -
Sep 28, 2023 91.59 93.22 91.59 93.22 93.22 -
Sep 27, 2023 92.84 93.20 92.53 92.53 92.53 -
Sep 26, 2023 90.15 92.87 90.15 92.27 92.27 -
Sep 25, 2023 94.31 95.00 92.90 95.00 95.00 30
Sep 22, 2023 89.82 89.82 89.82 89.82 89.82 -
Sep 21, 2023 97.02 97.02 97.02 97.02 97.02 -
Sep 20, 2023 97.81 98.22 97.59 97.59 97.59 -
Sep 19, 2023 99.57 100.24 99.33 99.34 99.34 -
Sep 18, 2023 100.16 100.78 99.32 99.58 99.58 -
Sep 15, 2023 102.36 102.62 102.36 102.62 102.62 -
Sep 14, 2023 99.49 100.66 99.49 100.66 100.66 -
Sep 13, 2023 98.37 98.70 98.37 98.70 98.70 -
Sep 12, 2023 99.83 100.10 99.53 99.53 99.53 -
Sep 11, 2023 101.16 101.16 99.92 99.92 99.92 -
Sep 8, 2023 99.50 100.78 99.50 100.78 100.78 -
Sep 7, 2023 99.52 99.74 98.18 98.18 98.18 -
Sep 6, 2023 99.65 99.65 99.24 99.44 99.44 -
Sep 5, 2023 100.22 100.22 99.51 99.73 99.73 -
Sep 4, 2023 100.32 100.96 99.80 100.58 100.58 -
Sep 1, 2023 99.56 99.56 99.56 99.56 99.56 -
Aug 31, 2023 100.46 100.46 100.26 100.36 100.36 -
Aug 30, 2023 101.72 101.72 101.72 101.72 101.72 -
Aug 29, 2023 99.60 100.36 99.60 99.99 99.99 -
Aug 28, 2023 98.82 98.82 98.82 98.82 98.82 -
Aug 25, 2023 97.90 98.94 97.83 98.74 98.74 -
Aug 24, 2023 100.42 101.32 99.19 99.19 99.19 -
Aug 23, 2023 99.29 99.29 98.49 98.49 98.49 -
Aug 22, 2023 97.82 99.86 97.82 99.86 99.86 -
Aug 21, 2023 96.57 96.57 96.57 96.57 96.57 -
Aug 18, 2023 98.50 98.50 95.85 95.85 95.85 -
Aug 17, 2023 99.35 99.35 99.35 99.35 99.35 -
Aug 16, 2023 102.14 102.14 100.96 101.12 101.12 6
Aug 15, 2023 105.02 105.02 102.40 102.90 102.90 -
Aug 14, 2023 103.68 104.36 103.68 104.36 104.36 -
Aug 11, 2023 103.04 105.64 103.04 105.64 105.64 -
Aug 10, 2023 107.60 107.60 107.26 107.26 107.26 -
Aug 9, 2023 106.72 106.72 106.72 106.72 106.72 -
Aug 8, 2023 106.82 106.82 105.90 105.90 105.90 -
Aug 7, 2023 107.94 107.94 107.36 107.36 107.36 -
Aug 4, 2023 106.88 107.84 106.88 107.68 107.68 -
Aug 3, 2023 106.74 106.74 106.34 106.34 106.34 -
Aug 2, 2023 107.36 107.36 106.50 106.50 106.50 -
Aug 1, 2023 111.14 111.14 109.28 109.28 109.28 -
Jul 31, 2023 111.28 111.28 111.28 111.28 111.28 -
Jul 28, 2023 107.66 110.40 107.66 110.30 110.30 -
Jul 27, 2023 111.08 111.46 111.08 111.46 111.46 -
Jul 26, 2023 110.46 110.46 110.46 110.46 110.46 -
Jul 25, 2023 111.04 111.04 110.86 110.86 110.86 -
Jul 24, 2023 109.90 109.90 109.90 109.90 109.90 -
Jul 21, 2023 110.22 110.22 110.22 110.22 110.22 -
Jul 20, 2023 114.88 114.88 112.66 113.74 113.74 -
Jul 19, 2023 117.42 117.42 115.26 115.34 115.34 -
Jul 18, 2023 115.14 117.08 115.14 116.80 116.80 -
Jul 17, 2023 116.02 116.02 114.88 115.40 115.40 -
Jul 14, 2023 118.72 118.72 117.24 117.58 117.58 -
Jul 13, 2023 115.56 117.40 115.56 117.40 117.40 -
Jul 12, 2023 112.34 114.40 111.84 114.08 114.08 -
Jul 11, 2023 111.26 111.26 111.26 111.26 111.26 -
Jul 10, 2023 108.56 108.60 108.56 108.60 108.60 -
Jul 7, 2023 107.82 107.82 107.82 107.82 107.82 -
Jul 6, 2023 111.08 111.08 107.66 107.66 107.66 200
Jul 5, 2023 113.44 113.44 112.62 112.62 112.62 -
Jul 4, 2023 112.56 113.30 112.56 113.10 113.10 -
Jul 3, 2023 115.52 115.52 115.52 115.52 115.52 -
Jun 30, 2023 113.54 113.74 112.70 113.74 113.74 -
Jun 29, 2023 115.58 115.58 112.74 113.48 113.48 -
Jun 28, 2023 115.06 115.06 114.06 114.06 114.06 -
Jun 27, 2023 115.70 115.70 113.40 113.40 113.40 -
Jun 26, 2023 109.26 109.26 109.26 109.26 109.26 -
Jun 23, 2023 113.60 113.60 113.60 113.60 113.60 -
Jun 22, 2023 114.32 114.32 114.32 114.32 114.32 -
Jun 21, 2023 118.44 118.44 115.34 115.34 115.34 -
Jun 20, 2023 118.38 118.38 117.50 117.50 117.50 -
Jun 19, 2023 121.80 121.80 120.00 120.00 120.00 8
Jun 16, 2023 122.02 122.64 121.82 122.64 122.64 -
Jun 15, 2023 120.00 120.94 120.00 120.12 120.12 -
Jun 14, 2023 121.90 121.90 120.12 120.18 120.18 -
Jun 13, 2023 121.12 121.46 120.58 120.62 120.62 -
Jun 12, 2023 121.28 122.48 120.86 120.86 120.86 -
Jun 9, 2023 120.12 120.12 119.88 119.88 119.88 -
Jun 8, 2023 118.52 119.52 118.04 119.52 119.52 -
Jun 7, 2023 121.66 121.66 120.86 120.86 120.86 -
Jun 6, 2023 122.40 122.40 122.40 122.40 122.40 -
Jun 5, 2023 124.56 124.56 122.62 122.62 122.62 -
Jun 2, 2023 122.86 124.88 122.86 124.88 124.88 -
Jun 1, 2023 123.08 123.08 123.08 123.08 123.08 -
May 31, 2023 120.84 121.80 120.38 121.80 121.80 -
May 30, 2023 120.62 122.36 120.62 122.36 122.36 -
May 29, 2023 121.10 121.74 120.12 120.18 120.18 -
May 26, 2023 119.10 120.92 119.10 120.90 120.90 -
May 25, 2023 119.24 119.64 119.24 119.36 119.36 -
May 24, 2023 121.32 121.32 118.84 118.84 118.84 -
May 23, 2023 124.94 124.94 123.40 123.40 123.40 -
May 22, 2023 124.66 125.02 124.66 125.02 125.02 -
May 19, 2023 122.74 124.04 122.74 124.04 124.04 -
May 18, 2023 122.36 123.34 122.36 122.84 122.84 -
May 17, 2023 120.68 122.58 120.68 121.98 121.98 -
May 16, 2023 120.24 121.14 119.70 120.88 120.88 -
May 15, 2023 119.72 119.80 119.24 119.56 119.56 -
May 12, 2023 118.78 121.74 118.78 119.32 119.32 40
May 11, 2023 115.76 118.38 115.76 118.38 118.38 -
May 10, 2023 114.92 115.62 114.06 115.50 115.50 -
May 9, 2023 114.50 115.04 113.86 113.86 113.86 -
May 8, 2023 114.42 114.42 113.94 113.94 113.94 -
May 5, 2023 113.98 113.98 113.22 113.96 113.96 -
May 4, 2023 113.98 113.98 112.60 113.80 113.80 -
May 3, 2023 114.26 115.72 114.26 115.72 115.72 -
May 2, 2023 120.24 120.24 120.24 120.24 120.24 -
Apr 28, 2023 123.28 123.28 123.28 123.28 123.28 -
Apr 27, 2023 123.62 123.62 119.94 122.24 122.24 -
Apr 26, 2023 123.00 123.82 122.56 122.56 122.56 -
Apr 25, 2023 123.74 123.74 123.26 123.66 123.66 -