Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evotec Se (OP: EVTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2015 8.580 8.580 8.580 0 -0.28(-3.16%)
Oct 26, 2015 8.860 8.860 8.860 54 +0.25(+2.94%)
Oct 23, 2015 8.607 8.607 8.607 8.607 165 -0.22(-2.53%)
Oct 21, 2015 8.830 8.830 8.830 25 +0.07(+0.80%)
Oct 15, 2015 8.760 8.760 8.760 0 -0.09(-0.99%)
Oct 14, 2015 8.848 8.848 8.848 8.848 1,000 -0.44(-4.76%)
Oct 09, 2015 9.290 9.290 9.290 52 -0.02(-0.21%)
Oct 06, 2015 9.310 9.310 9.310 0 +0.10(+1.09%)
Oct 05, 2015 9.210 9.210 9.210 9.210 1,000 +0.31(+3.48%)
Oct 02, 2015 8.900 8.900 8.900 8.900 101 +0.02(+0.23%)
Oct 01, 2015 8.880 8.880 8.880 8.880 100 +0.04(+0.45%)
Sep 30, 2015 8.840 8.840 8.840 8.840 100 -0.11(-1.23%)
Sep 25, 2015 8.950 8.950 8.950 1 +0.16(+1.82%)
Sep 22, 2015 8.790 8.790 8.790 1 -0.21(-2.33%)
Sep 21, 2015 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Sep 18, 2015 8.980 9.066 8.980 9.000 1,034 -0.08(-0.88%)
Sep 17, 2015 9.050 9.080 9.000 9.080 8,646 +0.11(+1.23%)
Sep 16, 2015 8.970 9.000 8.970 8.970 3,133 +0.27(+3.04%)
Sep 15, 2015 8.705 8.705 8.705 8.705 121 +0.17(+1.93%)
Sep 11, 2015 8.540 8.540 8.540 0 -0.09(-1.04%)
Sep 10, 2015 8.643 8.660 8.600 8.630 5,052 -0.01(-0.12%)
Sep 09, 2015 8.680 8.680 8.640 8.640 3,802 +0.30(+3.60%)
Sep 08, 2015 8.360 8.380 8.340 8.340 8,868 +0.06(+0.72%)
Sep 04, 2015 8.280 8.280 8.280 0 +0.03(+0.36%)
Sep 03, 2015 8.250 8.250 8.250 8.250 400 -0.15(-1.79%)
Sep 02, 2015 8.440 8.440 8.400 8.400 750 +0.25(+3.07%)
Sep 01, 2015 8.150 8.150 8.150 8.150 138 -0.22(-2.63%)
Aug 31, 2015 8.370 8.370 8.370 8.370 600 +0.02(+0.24%)
Aug 28, 2015 8.403 8.420 8.350 8.350 950 -0.12(-1.42%)
Aug 27, 2015 8.530 8.560 8.470 8.470 1,200 +0.47(+5.88%)
Aug 24, 2015 8.000 8.000 8.000 0 -0.20(-2.44%)
Aug 21, 2015 8.360 8.360 8.200 8.200 1,177 -0.16(-1.93%)
Aug 20, 2015 8.520 8.520 8.361 8.361 3,299 -0.10(-1.16%)
Aug 19, 2015 8.517 8.517 8.460 8.460 1,177 -0.17(-1.97%)
Aug 18, 2015 8.630 8.630 8.630 8.630 2,180 +0.16(+1.89%)
Aug 17, 2015 8.430 8.470 8.400 8.470 1,015 -0.02(-0.24%)
Aug 14, 2015 8.430 8.520 8.430 8.490 3,017 +0.13(+1.56%)
Aug 13, 2015 8.400 8.430 8.360 8.360 10,450 +0.02(+0.24%)
Aug 12, 2015 8.340 8.340 8.340 8.340 1,250 -0.05(-0.60%)
Aug 10, 2015 8.390 8.390 8.390 0 +0.34(+4.22%)
Aug 07, 2015 8.050 8.060 8.050 8.050 4,000 +0.05(+0.63%)
Aug 06, 2015 8.000 8.000 8.000 8.000 420 +0.39(+5.12%)
Aug 04, 2015 7.610 7.610 7.610 0 +0.19(+2.56%)
Jul 28, 2015 7.420 7.420 7.420 0 +0.02(+0.27%)
Jul 27, 2015 7.410 7.410 7.400 7.400 1,100 +0.13(+1.79%)
Jul 24, 2015 7.261 7.270 7.261 7.270 1,205 +0.01(+0.14%)
Jul 22, 2015 7.260 7.260 7.260 0 -0.04(-0.55%)
Jul 21, 2015 7.300 7.300 7.300 7.300 100 -0.13(-1.75%)
Jul 20, 2015 7.430 7.430 7.430 7.430 117 -0.08(-1.07%)
Jul 16, 2015 7.510 7.510 7.510 0 +0.28(+3.87%)
Jul 14, 2015 7.230 7.230 7.230 0 +0.00(+0.00%)
Jul 13, 2015 7.230 7.230 7.230 7.230 4,000 +0.04(+0.56%)
Jul 07, 2015 7.190 7.190 7.190 102 -0.06(-0.83%)
Jul 06, 2015 7.360 7.400 7.250 7.250 3,871 +0.01(+0.14%)
Jul 02, 2015 7.240 7.240 7.240 0 -0.05(-0.69%)
Jul 01, 2015 7.290 7.290 7.290 7.290 7,000 +1.02(+16.27%)
Jun 30, 2015 7.970 7.970 6.270 6.270 16,837 -1.68(-21.13%)
Jun 29, 2015 7.870 7.950 7.870 7.950 989 -0.03(-0.38%)
Jun 26, 2015 7.980 7.980 7.980 7.980 158 +0.06(+0.76%)
Jun 24, 2015 7.920 7.920 7.920 0 -0.23(-2.82%)
Jun 22, 2015 8.150 8.150 8.150 0 +0.25(+3.16%)
Jun 17, 2015 7.900 7.900 7.900 0 -0.19(-2.35%)
Jun 16, 2015 8.090 8.090 8.090 8.090 2,100 -0.18(-2.18%)
Jun 08, 2015 8.270 8.270 8.270 0 +0.20(+2.48%)
Jun 05, 2015 8.070 8.070 8.070 8.070 1,500 -0.18(-2.18%)
Jun 03, 2015 8.250 8.250 8.250 0 +0.07(+0.86%)
Jun 02, 2015 8.133 8.180 8.133 8.180 3,000 +0.03(+0.37%)
May 29, 2015 8.150 8.150 8.150 0 -0.04(-0.49%)
May 28, 2015 8.250 8.250 8.190 8.190 1,500 -0.31(-3.65%)
May 26, 2015 8.500 8.500 8.500 0 -0.29(-3.30%)
May 22, 2015 8.790 8.790 8.790 0 -0.23(-2.55%)
May 21, 2015 9.000 9.030 8.970 9.020 1,929 +0.17(+1.92%)
May 19, 2015 8.850 8.850 8.850 50 -0.06(-0.67%)
May 18, 2015 8.910 8.910 8.910 8.910 313 -0.07(-0.78%)
May 15, 2015 8.950 8.980 8.950 8.980 1,500 -0.01(-0.11%)
May 14, 2015 9.000 9.000 8.990 8.990 3,574 -0.01(-0.11%)
May 13, 2015 9.000 9.000 9.000 9.000 527 +0.42(+4.86%)
May 11, 2015 8.583 8.583 8.583 0 +0.28(+3.36%)
May 05, 2015 8.304 8.304 8.304 0 +0.09(+1.15%)
Apr 29, 2015 8.210 8.210 8.210 0 -0.11(-1.28%)
Apr 28, 2015 8.220 8.316 8.220 8.316 600 -0.07(-0.88%)
Apr 27, 2015 8.390 8.390 8.390 8.390 334 +0.21(+2.57%)
Apr 17, 2015 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 16, 2015 8.120 8.209 8.120 8.180 1,791 +0.31(+4.01%)
Apr 13, 2015 7.865 7.865 7.865 24 -0.08(-0.94%)
Apr 08, 2015 7.940 7.940 7.940 2 -0.19(-2.29%)
Apr 07, 2015 8.126 8.126 8.126 8.126 1,527 +0.09(+1.07%)
Apr 02, 2015 8.040 8.040 8.040 0 +0.05(+0.66%)
Mar 31, 2015 7.987 7.987 7.987 52 -0.02(-0.29%)
Mar 27, 2015 8.010 8.010 8.010 78 -0.40(-4.81%)
Mar 25, 2015 8.415 8.415 8.415 58 -0.15(-1.81%)
Mar 24, 2015 8.490 8.570 8.490 8.570 1,150 -0.20(-2.28%)
Mar 23, 2015 8.590 8.770 8.590 8.770 1,996 +0.07(+0.82%)
Mar 20, 2015 8.560 8.698 8.510 8.698 6,136 +0.83(+10.53%)
Mar 19, 2015 7.854 7.870 7.854 7.870 2,984 -0.03(-0.33%)
Mar 17, 2015 7.896 7.896 7.896 79 -0.11(-1.35%)
Mar 16, 2015 8.004 8.004 8.004 8.004 500 +0.06(+0.81%)
Mar 13, 2015 7.939 7.939 7.939 7.939 527 -0.08(-1.00%)
Mar 12, 2015 8.020 8.020 8.020 8.020 1,000 -0.18(-2.20%)
Mar 06, 2015 8.200 8.200 8.200 0 -0.03(-0.36%)
Mar 05, 2015 8.149 8.230 8.149 8.230 500 -0.13(-1.56%)
Mar 03, 2015 8.360 8.360 8.360 0 +0.07(+0.89%)
Mar 02, 2015 8.280 8.287 8.280 8.287 804 -0.23(-2.74%)
Feb 27, 2015 8.520 8.520 8.520 8.520 100 -0.02(-0.23%)
Feb 26, 2015 8.584 8.584 8.540 8.540 2,200 -0.02(-0.23%)
Feb 25, 2015 8.520 8.560 8.520 8.560 2,655 -0.16(-1.83%)
Feb 24, 2015 8.674 8.720 8.674 8.720 1,000 -0.02(-0.29%)
Feb 20, 2015 8.745 8.745 8.745 0 -0.17(-1.85%)
Feb 19, 2015 8.870 8.910 8.870 8.910 2,219 +0.08(+0.91%)
Feb 18, 2015 8.830 8.830 8.830 8.830 1,031 +0.01(+0.11%)
Feb 17, 2015 8.790 8.820 8.790 8.820 1,436 -0.28(-3.08%)
Feb 12, 2015 9.100 9.100 9.100 0 +0.29(+3.29%)
Feb 11, 2015 8.920 8.920 8.800 8.810 3,996 +0.41(+4.89%)
Feb 09, 2015 8.399 8.399 8.399 0 -0.08(-0.95%)
Feb 06, 2015 8.554 8.554 8.480 8.480 763 -0.06(-0.73%)
Feb 03, 2015 8.542 8.542 8.542 0 +0.20(+2.42%)
Jan 23, 2015 8.340 8.340 8.340 52 -0.28(-3.27%)
Jan 22, 2015 8.470 8.622 8.470 8.622 600 -0.13(-1.46%)
Jan 20, 2015 8.750 8.750 8.750 146 +0.03(+0.34%)
Jan 16, 2015 8.720 8.720 8.720 0 -0.14(-1.58%)
Jan 14, 2015 8.860 8.860 8.860 0 +0.03(+0.34%)
Jan 13, 2015 8.830 0 -0.27(-2.97%)
Jan 12, 2015 9.010 9.100 9.010 9.100 2,078 +0.13(+1.45%)
Jan 09, 2015 9.000 9.000 8.970 8.970 10,506 +0.02(+0.22%)
Jan 02, 2015 8.950 8.950 8.950 52 +0.24(+2.75%)
Dec 31, 2014 8.710 8.710 8.710 0 -0.09(-1.02%)
Dec 24, 2014 8.800 8.800 8.800 0 -0.15(-1.68%)
Dec 22, 2014 8.950 8.950 8.950 46 +0.13(+1.47%)
Dec 19, 2014 8.820 8.820 8.820 8.820 100 -0.06(-0.67%)
Dec 18, 2014 8.864 8.880 8.864 8.880 3,099 +0.42(+4.96%)
Dec 16, 2014 8.460 8.460 8.460 0 -0.26(-2.98%)
Dec 15, 2014 8.730 8.730 8.710 8.720 2,283 -0.04(-0.46%)
Dec 12, 2014 8.890 8.900 8.760 8.760 1,301 -0.23(-2.52%)
Dec 10, 2014 8.986 8.986 8.986 0 +0.21(+2.35%)
Dec 09, 2014 9.090 9.090 8.780 8.780 1,354 -0.45(-4.88%)
Dec 08, 2014 9.230 9.230 9.230 9.230 1,700 +0.18(+1.99%)
Dec 05, 2014 9.180 9.200 9.050 9.050 2,856 -0.12(-1.31%)
Dec 04, 2014 9.170 9.170 9.170 9.170 124 -0.09(-0.97%)
Dec 03, 2014 9.300 9.300 9.260 9.260 534 +0.16(+1.76%)
Dec 02, 2014 8.120 9.110 8.120 9.100 11,859 +1.15(+14.51%)
Dec 01, 2014 7.980 8.055 7.930 7.947 932 +0.02(+0.21%)
Nov 25, 2014 7.930 7.930 7.930 0 -0.12(-1.49%)
Nov 24, 2014 8.050 8.050 8.050 8.050 226 +0.36(+4.68%)
Nov 21, 2014 7.690 7.690 7.690 7.690 131 -0.05(-0.70%)
Nov 18, 2014 7.744 7.744 7.744 0 +0.29(+3.95%)
Nov 13, 2014 7.450 7.450 7.450 0 -0.04(-0.53%)
Nov 12, 2014 7.490 7.490 7.490 7.490 6,852 -0.04(-0.53%)
Nov 11, 2014 7.540 7.540 7.519 7.530 2,219 -0.22(-2.84%)
Nov 05, 2014 7.750 7.750 7.750 49 +0.19(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.