U.S. Markets closed

Evotec AG (EVT.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.289+0.23 (+1.61%)
At close: 7:58PM CEST
DateOpenHighLowCloseAdj Close*Volume
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
Mar 30, 20178.999.078.888.938.9352,967
Mar 29, 20178.909.088.848.958.9562,385
Mar 28, 20178.458.948.308.738.73156,092
Mar 27, 20178.078.117.968.118.1118,836
Mar 24, 20178.158.158.068.098.0915,547
Mar 23, 20178.168.168.038.138.1351,718
Mar 22, 20178.068.187.948.138.1353,178
Mar 21, 20178.338.408.048.078.0740,030
Mar 20, 20178.288.428.288.358.3520,929
Mar 17, 20178.358.358.178.328.3219,046
Mar 16, 20178.258.488.258.398.3945,093
Mar 15, 20178.398.408.198.258.2531,031
Mar 14, 20178.358.588.258.338.3336,869
Mar 13, 20178.448.698.278.328.3296,707
Mar 10, 20177.808.477.808.408.4071,312
Mar 09, 20177.877.877.677.707.7018,875
Mar 08, 20177.747.957.747.847.8428,951
Mar 07, 20177.387.807.387.727.7258,299
Mar 06, 20177.397.497.387.387.3813,052
Mar 03, 20177.327.427.327.427.4211,444
Mar 02, 20177.367.477.347.347.349,948
Mar 01, 20177.237.407.237.407.4017,512
Feb 28, 20177.307.357.207.277.2713,028
Feb 27, 20177.187.337.127.337.3320,964
Feb 24, 20177.337.347.087.237.2334,318
Feb 23, 20177.387.417.347.347.3413,075
Feb 22, 20177.417.457.357.457.4522,163
Feb 21, 20177.267.407.257.397.3926,610
Feb 20, 20177.287.307.137.267.2610,949
Feb 17, 20177.297.427.207.267.2618,179
Feb 16, 20177.317.387.287.287.2817,910
Feb 15, 20177.177.417.177.407.4016,886
Feb 14, 20177.357.367.157.167.1617,823
Feb 13, 20177.487.537.217.357.3552,854
Feb 10, 20177.197.607.167.467.46143,081
Feb 09, 20176.796.886.746.856.8525,008
Feb 08, 20176.916.976.686.806.8046,860
Feb 07, 20176.867.036.776.946.9442,549
Feb 06, 20177.077.136.796.866.8640,213
Feb 03, 20177.067.136.977.137.1355,347
Feb 02, 20177.187.247.077.087.0824,935
Feb 01, 20177.037.347.037.267.2655,242
*Close price adjusted for dividends and splits.
Loading more data...