EVT.F - Evotec AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201715.0615.1213.9314.1014.1076,511
Dec 13, 201714.5115.0114.3914.8514.8585,747
Dec 12, 201714.5614.8013.9514.3814.38124,762
Dec 11, 201713.4914.6013.0514.5014.50196,839
Dec 08, 201712.1513.0112.0713.0113.0171,867
Dec 07, 201711.6212.0211.6212.0012.0030,915
Dec 06, 201712.0012.0011.5411.6611.6659,336
Dec 05, 201712.1212.5011.8812.1012.10108,313
Dec 04, 201712.4812.6011.5211.7411.74112,903
Dec 01, 201712.6512.7412.1312.2912.2970,436
Nov 30, 201712.7612.7612.1812.1912.1940,766
Nov 29, 201713.0813.2012.7312.8212.8278,485
Nov 28, 201712.4813.0712.3013.0113.0159,304
Nov 27, 201713.2813.2812.3412.5112.5164,765
Nov 24, 201713.3413.6713.2213.2713.2732,479
Nov 23, 201713.1913.4512.9013.3013.3028,355
Nov 22, 201713.5813.9013.1313.1713.1758,582
Nov 21, 201713.8813.8812.6313.5513.5590,194
Nov 20, 201712.1013.7411.8513.7413.74189,366
Nov 17, 201712.7512.8212.1912.2712.2775,241
Nov 16, 201713.1513.5312.6512.8112.81110,697
Nov 15, 201713.6214.0612.6813.1513.15101,409
Nov 14, 201713.6314.7113.3013.6313.63110,147
Nov 13, 201715.7415.7513.5913.7513.75189,619
Nov 10, 201716.5016.5015.3215.3915.3980,972
Nov 09, 201717.4617.7015.8116.4816.4889,977
Nov 08, 201719.3519.5016.9117.3017.30141,157
Nov 07, 201718.8919.6918.2018.8018.8054,591
Nov 06, 201718.1718.8618.1018.7818.7852,615
Nov 03, 201718.8519.1517.2817.9017.9091,446
Nov 02, 201716.8918.9216.8818.5818.58137,641
Nov 01, 201718.1018.2916.3116.7416.7487,419
Oct 31, 201718.0518.0518.0518.0518.05-
Oct 30, 201717.7518.2917.3818.0518.0586,508
Oct 27, 201716.4017.8415.8517.6517.65114,445
Oct 26, 201718.4818.6516.0016.1016.10211,964
Oct 25, 201718.6718.6718.2818.2818.2816,940
Oct 24, 201718.5018.8818.4018.5518.5522,680
Oct 23, 201718.8018.8517.8018.3718.37105,807
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, 201721.5021.5020.6221.1621.16107,074
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...