U.S. Markets open in 20 mins.

Evotec AG (EVT.F)

Frankfurt Stock Exchange - Frankfurt Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
15.40-0.01 (-0.03%)
As of 1:55PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201715.4015.6915.3915.4015.405,235
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-
Jun 02, 201712.6312.8812.6312.8412.8414,413
Jun 01, 201712.3312.7112.3312.7112.7116,539
May 31, 201712.4212.5312.3712.5312.5317,730
May 30, 201712.5612.5712.4312.4412.447,169
May 29, 201712.5512.5912.3312.5512.559,646
May 26, 201712.5012.5712.3812.5712.5714,233
May 25, 201712.4112.5512.3212.5512.557,073
May 24, 201712.3712.4212.2512.4212.4230,090
May 23, 201712.4012.4412.3012.3412.3443,597
May 22, 201712.7012.9912.1712.4712.47102,725
May 19, 201712.7712.8312.2212.3812.3846,344
May 18, 201712.2512.6911.7012.6912.69190,767
May 17, 201713.2213.4612.2012.4012.40127,502
May 16, 201712.9213.3712.8413.3713.3741,674
May 15, 201712.6912.9412.6312.8412.8429,356
May 12, 201712.8012.9712.6312.6812.6838,595
May 11, 201712.4912.9512.3212.7812.7870,530
May 10, 201711.5412.5811.5012.3912.39159,395
May 09, 201711.3211.4511.2811.4111.4144,191
May 08, 201711.0611.3211.0011.3211.3267,752
May 05, 201711.0011.0010.8010.9310.9323,876
May 04, 201710.7811.0010.7710.9210.9220,461
May 03, 201710.8910.9510.7010.8010.8030,774
May 02, 201710.6910.9210.6210.9210.9218,053
Apr 28, 201710.5910.7610.5910.6910.6926,716
Apr 27, 201710.5210.6310.5210.6110.6116,712
Apr 26, 201710.3510.5910.3510.5910.5921,468
Apr 25, 201710.6410.6910.3810.4010.4071,141
Apr 24, 201710.5310.7610.5310.5610.5640,207
Apr 21, 201710.5110.5110.3910.4610.4614,960
Apr 20, 201710.3910.5010.3910.4910.4925,906
Apr 19, 201710.2310.4210.1810.3110.3128,597
Apr 18, 201710.3410.5210.0810.1010.1051,818
Apr 13, 201710.3110.3610.2710.3410.3433,652
Apr 12, 201710.0210.379.9610.3210.3227,494
Apr 11, 201710.2710.289.889.979.9758,994
Apr 10, 201710.3510.5010.0710.2110.2165,050
Apr 07, 20179.9110.249.8110.2410.2447,663
Apr 06, 20179.789.989.699.989.9863,636
Apr 05, 20179.659.949.659.819.81118,616
Apr 04, 20179.319.479.219.479.4723,410
Apr 03, 20179.219.359.089.329.3231,245
Mar 31, 20178.959.188.919.139.1365,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...