EVT.F - Evotec AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.5320.9518.4019.2619.26120,883
Oct 19, 201721.8521.8520.3020.6520.6538,970
Oct 18, 201721.5722.1221.4721.8321.8325,537
Oct 17, 201721.7521.7521.3421.5821.5830,789
Oct 16, 201720.8421.7720.6721.6821.6840,224
Oct 13, 201720.5920.7920.4120.7920.7914,037
Oct 12, 201720.3520.5920.1220.5820.5812,257
Oct 11, 201720.4020.6219.7820.2320.2322,320
Oct 10, 201720.1720.7219.9920.2020.2060,719
Oct 09, 201721.0021.0419.0819.8219.82146,700
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201722.2722.3821.5521.6221.6244,903
Oct 04, 201722.4022.7021.4522.4022.40110,821
Oct 03, 201721.4421.4421.4421.4421.44-
Oct 02, 201720.3521.9020.3521.4421.44121,123
Sep 29, 201719.4220.1419.4220.1420.1423,558
Sep 28, 201718.8519.4018.8519.3919.3917,804
Sep 27, 201718.6918.8818.6918.8218.822,817
Sep 26, 201718.9218.9518.6118.7918.7921,301
Sep 25, 201718.5819.0118.4718.8918.8911,983
Sep 22, 201718.8018.8518.3218.6718.6725,355
Sep 21, 201718.5918.8818.5918.8518.8516,721
Sep 20, 201718.6318.7418.4818.6418.6411,301
Sep 19, 201718.7018.7718.4818.5518.557,584
Sep 18, 201718.9018.9918.6118.7018.7023,467
Sep 15, 201718.6518.8518.5018.7418.7411,872
Sep 14, 201718.6018.7318.1718.6118.6128,152
Sep 13, 201718.9618.9617.8218.5018.5080,110
Sep 12, 201719.0019.3318.6619.0519.0584,435
Sep 11, 201718.3218.8318.3218.8018.8052,130
Sep 08, 201717.8018.3717.4218.3118.3163,813
Sep 07, 201717.5017.8917.2617.8017.8048,414
Sep 06, 201716.8617.6416.8617.3617.3627,377
Sep 05, 201716.6417.0016.5616.8616.8630,376
Sep 04, 201716.5016.6816.4316.6116.6120,001
Sep 01, 201716.2616.7216.0016.6116.6136,945
Aug 31, 201715.9216.4915.6916.1716.1739,983
Aug 30, 201716.6516.7915.8516.0516.0549,215
Aug 29, 201716.5016.6516.1916.6216.6238,309
Aug 28, 201716.3016.8516.0916.7116.7153,083
Aug 25, 201715.8316.3015.7416.2716.2738,027
Aug 24, 201715.8515.9215.6415.9015.9014,419
Aug 23, 201715.5815.9115.5015.7515.7520,551
Aug 22, 201715.4015.6915.3915.5515.558,839
Aug 21, 201715.5215.5815.2115.4015.4014,001
Aug 18, 201715.3715.4814.7815.4815.4838,220
Aug 17, 201715.0315.5615.0315.4315.4357,096
Aug 16, 201714.6515.0914.6415.0915.0944,890
Aug 15, 201714.5814.8814.2914.4814.4843,060
Aug 14, 201714.3514.6814.3514.5414.5443,347
Aug 11, 201713.8314.6013.8314.2714.27106,037
Aug 10, 201713.5714.3313.3113.9313.9399,551
Aug 09, 201713.0613.1012.8313.0613.0645,793
Aug 08, 201713.6013.7913.0313.1213.1286,829
Aug 07, 201712.3513.5012.3513.3613.3669,121
Aug 04, 201711.9712.2711.9412.1212.1225,375
Aug 03, 201712.0512.1111.8811.9611.9613,135
Aug 02, 201711.9212.1011.8811.9811.9816,311
Aug 01, 201712.2312.2511.6511.8011.8020,448
Jul 31, 201711.9212.4411.9212.2712.2785,168
Jul 28, 201711.8411.8411.6211.7011.709,447
Jul 27, 201711.8812.0911.8811.8911.8935,112
Jul 26, 201712.3012.4111.7511.7711.7734,102
Jul 25, 201711.6812.3811.4412.3512.3579,908
Jul 24, 201712.3512.3911.6311.6911.6972,327
Jul 21, 201712.1212.3111.9012.0612.0629,079
Jul 20, 201712.0712.2411.8212.0612.0695,472
Jul 19, 201713.1813.3911.9211.9211.92189,954
Jul 18, 201714.2014.2013.1513.2213.2257,259
Jul 17, 201714.1914.3514.1414.1914.1922,422
Jul 14, 201714.3314.6014.0514.1914.1925,372
Jul 13, 201714.6014.6014.3714.3714.3722,636
Jul 12, 201714.1614.6514.1214.5214.5228,498
Jul 11, 201714.2214.2614.0614.1014.1012,734
Jul 10, 201714.0714.2814.0614.1614.1612,554
Jul 07, 201714.1114.1113.8114.0214.0217,798
Jul 06, 201714.3814.4013.9714.1514.1520,470
Jul 05, 201714.0514.2814.0514.2314.238,420
Jul 04, 201714.2114.2113.9314.0514.0522,567
Jul 03, 201714.0614.2814.0614.1514.1529,667
Jun 30, 201713.5514.1613.4314.0314.0335,645
Jun 29, 201714.2814.3013.4013.5013.5068,599
Jun 28, 201714.2514.2813.6014.2814.2853,240
Jun 27, 201714.3414.5014.2014.2114.2115,733
Jun 26, 201714.3914.4714.1314.2914.2921,712
Jun 23, 201714.2414.4114.1014.2914.2917,947
Jun 22, 201713.6614.2213.6614.0614.0629,837
Jun 21, 201713.5913.7313.5613.6013.6010,639
Jun 20, 201713.7513.9413.6413.6913.6918,161
Jun 19, 201713.8013.8013.5013.6913.6919,775
Jun 16, 201713.1913.7113.1913.7113.7114,738
Jun 15, 201713.5813.5812.9913.0813.0830,305
Jun 14, 201713.6514.0713.5013.6213.6256,202
Jun 13, 201713.2213.5613.2213.5613.5645,576
Jun 12, 201713.6013.6012.7313.1013.1076,707
Jun 09, 201713.1113.6013.1113.4913.4935,812
Jun 08, 201712.7013.2012.7013.0813.0828,960
Jun 07, 201712.8012.8712.6512.8012.8011,846
Jun 06, 201712.7512.8212.5912.7912.7928,864
Jun 05, 201712.8412.8412.8412.8412.84-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...