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 31, 2019 45.51 45.51 45.51 45.51 251 +1.21(+2.73%)
Oct 30, 2019 44.30 44.30 44.30 2 +0.00(+0.00%)
Oct 29, 2019 44.30 44.30 44.30 44.30 170 -1.21(-2.66%)
Oct 28, 2019 44.77 45.51 44.77 45.51 701 +2.26(+5.23%)
Oct 24, 2019 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 23, 2019 43.25 43.25 43.25 43.25 159 -0.01(-0.02%)
Oct 22, 2019 43.26 43.26 43.26 2 +0.00(+0.00%)
Oct 21, 2019 43.26 43.26 43.26 43.26 701 +0.00(+0.00%)
Oct 18, 2019 43.26 43.26 43.26 43.26 300 -0.71(-1.62%)
Oct 17, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 16, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 15, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 14, 2019 43.97 43.97 43.97 43.97 199 +1.26(+2.96%)
Oct 11, 2019 42.71 42.71 42.71 7 +0.00(+0.00%)
Oct 10, 2019 42.71 42.71 42.71 19 +0.00(+0.00%)
Oct 09, 2019 42.71 42.71 42.71 49 +0.00(+0.00%)
Oct 08, 2019 42.71 42.71 42.71 42.71 308 +0.00(+0.00%)
Oct 07, 2019 42.71 42.71 42.71 25 +0.00(+0.00%)
Oct 04, 2019 42.71 42.71 42.71 1 +0.00(+0.00%)
Oct 03, 2019 42.71 42.71 42.71 2 +0.00(+0.00%)
Oct 02, 2019 42.71 42.71 42.71 42.71 301 -0.24(-0.56%)
Oct 01, 2019 43.08 43.08 42.95 42.95 200 -2.15(-4.77%)
Sep 30, 2019 45.10 45.10 45.10 99 +0.00(+0.00%)
Sep 27, 2019 45.10 45.10 45.10 4 +0.00(+0.00%)
Sep 26, 2019 45.10 45.10 45.10 45.10 227 -1.04(-2.25%)
Sep 24, 2019 46.14 46.14 46.14 0 +0.54(+1.18%)
Sep 23, 2019 45.60 45.60 45.60 63 +0.00(+0.00%)
Sep 20, 2019 45.60 45.60 45.60 81 +0.00(+0.00%)
Sep 18, 2019 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 17, 2019 45.65 45.65 45.60 45.60 452 -0.29(-0.63%)
Sep 16, 2019 46.00 46.00 45.72 45.89 1,152 +0.69(+1.53%)
Sep 13, 2019 45.20 45.20 45.20 1 +0.00(+0.00%)
Sep 12, 2019 45.20 45.20 45.20 45.20 100 +1.55(+3.55%)
Sep 11, 2019 43.65 43.65 43.65 43.65 200 +0.12(+0.28%)
Sep 10, 2019 43.53 43.53 43.53 43.53 201 -1.71(-3.78%)
Sep 09, 2019 45.02 45.24 45.02 45.24 515 +3.16(+7.51%)
Sep 06, 2019 42.08 42.08 42.08 1 +0.00(+0.00%)
Sep 04, 2019 42.08 42.08 42.08 0 +0.00(+0.00%)
Sep 03, 2019 42.08 42.08 42.08 42.08 163 -2.10(-4.75%)
Aug 30, 2019 44.18 44.18 44.18 44.18 1,200 +0.60(+1.38%)
Aug 29, 2019 43.58 43.58 43.58 4 +0.00(+0.00%)
Aug 28, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 27, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 26, 2019 43.65 43.65 43.58 43.58 695 -0.07(-0.16%)
Aug 23, 2019 43.41 44.30 43.41 43.65 1,500 +0.18(+0.41%)
Aug 22, 2019 43.47 43.47 43.47 43.47 385 -1.19(-2.66%)
Aug 21, 2019 43.25 44.95 43.17 44.66 2,386 +3.98(+9.78%)
Aug 20, 2019 41.45 41.45 40.68 40.68 781 -1.27(-3.03%)
Aug 19, 2019 41.95 41.95 41.95 154 +0.00(+0.00%)
Aug 16, 2019 41.95 41.95 41.95 41.95 400 +0.09(+0.22%)
Aug 15, 2019 42.64 42.67 41.86 41.86 1,414 -5.70(-11.98%)
Aug 14, 2019 48.66 48.66 46.00 47.56 4,255 -8.14(-14.61%)
Aug 13, 2019 55.20 55.70 55.20 55.70 623 +1.05(+1.92%)
Aug 12, 2019 55.44 55.44 54.65 54.65 360 -1.13(-2.03%)
Aug 09, 2019 55.78 55.78 55.78 55.78 100 -1.07(-1.88%)
Aug 08, 2019 56.85 56.85 56.85 56.85 719 +3.95(+7.47%)
Aug 07, 2019 52.90 52.90 52.90 12 +0.00(+0.00%)
Aug 06, 2019 52.90 52.90 52.90 4 +0.00(+0.00%)
Aug 05, 2019 53.72 53.72 52.90 52.90 988 -3.63(-6.42%)
Aug 02, 2019 56.53 56.53 56.53 56.53 100 -1.52(-2.62%)
Aug 01, 2019 58.05 58.05 58.05 58.05 348 +1.25(+2.20%)
Jul 31, 2019 57.41 57.41 56.80 56.80 318 -0.82(-1.42%)
Jul 30, 2019 57.62 57.62 57.62 57.62 153 -1.43(-2.42%)
Jul 29, 2019 59.50 59.50 59.05 59.05 2,933 +0.17(+0.29%)
Jul 26, 2019 58.88 58.88 58.88 7 +0.00(+0.00%)
Jul 25, 2019 58.88 58.88 58.88 63 +0.00(+0.00%)
Jul 24, 2019 58.88 58.88 58.88 58.88 672 +0.33(+0.56%)
Jul 23, 2019 58.55 58.55 58.55 2 +0.00(+0.00%)
Jul 22, 2019 58.55 58.55 58.55 58.55 153 +1.30(+2.27%)
Jul 19, 2019 57.25 57.25 57.25 2 +0.00(+0.00%)
Jul 18, 2019 57.25 57.25 57.25 57.25 186 +0.02(+0.03%)
Jul 17, 2019 57.23 57.23 57.23 2 +0.00(+0.00%)
Jul 16, 2019 57.23 57.23 57.23 57.23 179 -0.57(-0.99%)
Jul 15, 2019 57.80 57.80 57.80 57.80 103 +0.53(+0.93%)
Jul 12, 2019 57.27 57.27 57.27 20 +0.00(+0.00%)
Jul 11, 2019 57.27 57.27 57.27 2 +0.00(+0.00%)
Jul 10, 2019 57.27 57.27 57.27 57.27 224 -0.22(-0.39%)
Jul 09, 2019 57.49 57.49 57.49 2 +0.00(+0.00%)
Jul 08, 2019 57.65 57.65 57.49 57.49 636 -0.25(-0.42%)
Jul 05, 2019 57.74 57.74 57.74 93 +0.00(+0.00%)
Jul 03, 2019 57.74 57.74 57.74 57.74 200 +1.19(+2.10%)
Jul 02, 2019 56.55 56.55 56.55 11 +0.00(+0.00%)
Jul 01, 2019 56.46 56.55 56.46 56.55 756 +2.21(+4.07%)
Jun 28, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 27, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 26, 2019 54.34 54.34 54.34 54.34 152 -0.33(-0.60%)
Jun 25, 2019 54.67 54.67 54.67 54.67 146 -0.14(-0.26%)
Jun 24, 2019 54.81 54.81 54.81 146 +0.00(+0.00%)
Jun 21, 2019 55.44 55.44 54.81 54.81 400 +0.91(+1.69%)
Jun 20, 2019 53.90 53.90 53.90 2 +0.00(+0.00%)
Jun 19, 2019 53.90 53.90 53.90 53.90 103 +1.07(+2.03%)
Jun 18, 2019 52.83 52.83 52.83 52.83 117 +2.13(+4.20%)
Jun 17, 2019 50.70 50.70 50.70 7 +0.00(+0.00%)
Jun 14, 2019 50.70 50.70 50.70 38 +0.00(+0.00%)
Jun 13, 2019 50.70 50.70 50.70 47 +0.00(+0.00%)
Jun 12, 2019 50.52 50.70 50.47 50.70 5,521 +1.08(+2.18%)
Jun 11, 2019 49.62 49.62 49.62 49.62 228 -0.09(-0.18%)
Jun 10, 2019 49.25 49.71 49.25 49.71 1,602 +1.55(+3.22%)
Jun 07, 2019 48.16 48.16 48.16 2 +0.00(+0.00%)
Jun 06, 2019 48.56 48.56 47.97 48.16 1,577 -1.34(-2.71%)
Jun 05, 2019 49.50 49.50 49.50 49.50 280 +1.13(+2.34%)
Jun 04, 2019 48.37 48.37 48.37 2 +0.00(+0.00%)
Jun 03, 2019 48.37 48.37 48.37 48.37 103 -0.19(-0.39%)
May 31, 2019 48.56 48.56 48.40 48.56 500 -1.50(-3.00%)
May 30, 2019 50.06 50.06 50.06 50.06 304 +0.10(+0.20%)
May 29, 2019 49.96 49.96 49.96 49.96 307 -2.49(-4.75%)
May 28, 2019 52.30 52.45 52.30 52.45 860 +0.59(+1.14%)
May 24, 2019 51.86 51.86 51.86 11 +0.00(+0.00%)
May 23, 2019 51.86 51.86 51.86 51.86 341 -0.45(-0.86%)
May 22, 2019 52.31 52.31 52.31 102 +0.00(+0.00%)
May 21, 2019 52.31 52.31 52.31 52.31 233 +1.08(+2.11%)
May 20, 2019 51.23 51.23 51.23 51.23 1,005 -0.76(-1.46%)
May 17, 2019 51.99 51.99 51.99 51.99 1,000 -0.42(-0.80%)
May 16, 2019 52.41 52.41 52.41 52.41 153 +0.91(+1.77%)
May 15, 2019 51.29 51.50 51.29 51.50 659 +0.60(+1.18%)
May 14, 2019 50.86 50.90 50.86 50.90 310 +2.33(+4.80%)
May 13, 2019 48.68 48.68 48.20 48.57 2,336 -1.58(-3.15%)
May 10, 2019 50.15 50.15 50.15 26 +0.00(+0.00%)
May 09, 2019 50.15 50.15 50.15 111 +0.00(+0.00%)
May 08, 2019 50.15 50.15 50.15 50.15 301 -0.02(-0.04%)
May 07, 2019 50.17 50.17 50.17 4 +0.00(+0.00%)
May 06, 2019 50.17 50.17 50.17 2 +0.00(+0.00%)
May 03, 2019 50.17 50.17 50.17 3 +0.00(+0.00%)
May 02, 2019 50.17 50.17 50.17 28 +0.00(+0.00%)
May 01, 2019 50.17 50.17 50.17 50.17 325 +0.76(+1.54%)
Apr 30, 2019 49.41 49.41 49.41 49.41 124 -0.16(-0.32%)
Apr 29, 2019 49.28 49.57 49.28 49.57 1,403 +0.89(+1.83%)
Apr 26, 2019 48.68 48.68 48.68 48.68 200 +0.81(+1.69%)
Apr 25, 2019 47.87 47.87 47.87 47.87 1,091 -0.87(-1.78%)
Apr 24, 2019 49.18 49.49 48.74 48.74 1,422 -1.42(-2.83%)
Apr 23, 2019 49.25 50.16 49.25 50.16 2,333 +0.78(+1.58%)
Apr 22, 2019 49.26 49.38 49.26 49.38 796 -2.66(-5.11%)
Apr 18, 2019 52.04 52.04 52.04 4 +0.00(+0.00%)
Apr 17, 2019 52.04 52.04 52.04 2 +0.00(+0.00%)
Apr 16, 2019 52.90 52.90 51.89 52.04 2,499 -1.56(-2.91%)
Apr 15, 2019 53.60 53.60 53.60 18 +0.00(+0.00%)
Apr 12, 2019 53.10 53.60 53.10 53.60 4,600 +0.27(+0.50%)
Apr 11, 2019 53.55 53.55 53.33 53.33 394 -0.22(-0.41%)
Apr 10, 2019 53.75 53.75 53.55 53.55 4,630 -2.55(-4.55%)
Apr 09, 2019 56.10 56.10 56.10 56.10 547 -1.36(-2.37%)
Apr 08, 2019 57.57 57.57 57.46 57.46 279 +2.91(+5.33%)
Apr 05, 2019 54.55 54.55 54.55 2 +0.00(+0.00%)
Apr 04, 2019 54.55 54.55 54.55 74 +0.00(+0.00%)
Apr 03, 2019 54.55 54.55 54.55 63 +0.00(+0.00%)
Apr 02, 2019 53.90 54.55 53.90 54.55 1,015 +0.13(+0.24%)
Apr 01, 2019 55.23 55.23 54.42 54.42 12,111 +1.37(+2.58%)
Mar 29, 2019 53.03 53.09 52.90 53.05 1,500 +3.02(+6.04%)
Mar 28, 2019 50.03 50.03 50.03 2 +0.00(+0.00%)
Mar 27, 2019 50.03 50.03 50.03 50.03 161 +0.45(+0.91%)
Mar 26, 2019 49.58 49.58 49.58 123 +0.00(+0.00%)
Mar 25, 2019 49.58 49.58 49.58 3 +0.00(+0.00%)
Mar 22, 2019 49.39 49.58 49.34 49.58 400 +0.42(+0.85%)
Mar 21, 2019 49.16 49.16 49.16 49.16 176 +0.66(+1.36%)
Mar 20, 2019 48.50 48.50 48.50 3 +0.00(+0.00%)
Mar 19, 2019 48.50 48.50 48.50 48.50 449 +0.41(+0.85%)
Mar 18, 2019 48.09 48.09 48.09 55 +0.00(+0.00%)
Mar 15, 2019 48.07 48.09 48.07 48.09 1,000 +1.36(+2.91%)
Mar 14, 2019 46.73 46.73 46.73 3 +0.00(+0.00%)
Mar 13, 2019 46.73 46.73 46.73 52 +0.00(+0.00%)
Mar 12, 2019 46.73 46.73 46.73 46.73 215 +0.11(+0.25%)
Mar 11, 2019 46.62 46.62 46.62 4 +0.00(+0.00%)
Mar 08, 2019 46.62 46.62 46.62 2 +0.00(+0.00%)
Mar 07, 2019 46.62 46.62 46.62 46.62 557 -2.38(-4.87%)
Mar 06, 2019 49.00 49.00 49.00 2 +0.00(+0.00%)
Mar 05, 2019 49.00 49.00 49.00 49.00 352 -0.83(-1.67%)
Mar 04, 2019 50.55 50.55 49.56 49.83 853 +0.99(+2.03%)
Mar 01, 2019 48.35 48.84 48.35 48.84 1,200 +2.44(+5.26%)
Feb 28, 2019 46.40 46.40 46.40 2 +0.00(+0.00%)
Feb 27, 2019 46.40 46.40 46.40 46.40 4,309 -0.80(-1.69%)
Feb 26, 2019 47.20 47.20 47.20 47.20 174 +0.12(+0.25%)
Feb 25, 2019 47.26 47.26 47.08 47.08 508 +0.48(+1.04%)
Feb 22, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 21, 2019 46.60 46.60 46.60 3 +0.00(+0.00%)
Feb 20, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 19, 2019 46.60 46.60 46.60 46.60 865 +0.45(+0.98%)
Feb 15, 2019 46.15 46.15 46.15 2 +0.00(+0.00%)
Feb 14, 2019 46.15 46.15 46.15 46.15 253 +0.99(+2.19%)
Feb 13, 2019 45.16 45.16 45.16 45.16 202 +0.30(+0.67%)
Feb 12, 2019 44.86 44.86 44.86 57 +0.00(+0.00%)
Feb 11, 2019 44.86 44.86 44.86 2 +0.00(+0.00%)
Feb 08, 2019 44.86 44.86 44.86 44.86 200 -2.43(-5.14%)
Feb 07, 2019 47.29 47.29 47.29 33 +0.00(+0.00%)
Feb 06, 2019 47.29 47.29 47.29 3 +0.00(+0.00%)
Feb 05, 2019 47.29 47.29 47.29 5 +0.00(+0.00%)
Feb 04, 2019 47.29 47.29 47.29 47.29 313 +0.94(+2.03%)
Feb 01, 2019 46.35 46.35 46.35 46.35 200 -0.69(-1.47%)
Jan 31, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 30, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 29, 2019 47.04 47.04 47.04 47.04 547 +0.39(+0.84%)
Jan 28, 2019 46.65 46.65 46.65 2 +0.00(+0.00%)
Jan 25, 2019 46.34 46.66 46.34 46.65 1,400 +0.51(+1.11%)
Jan 24, 2019 46.10 46.14 46.10 46.14 992 -0.32(-0.69%)
Jan 23, 2019 46.39 46.46 46.39 46.46 1,141 +0.61(+1.33%)
Jan 22, 2019 45.85 45.85 45.85 45.85 401 +0.85(+1.89%)
Jan 18, 2019 45.00 45.00 45.00 3 +0.00(+0.00%)
Jan 17, 2019 45.00 45.00 45.00 53 +0.00(+0.00%)
Jan 16, 2019 45.40 45.40 44.75 45.00 1,443 +0.90(+2.04%)
Jan 15, 2019 44.10 44.10 44.10 44.10 108 +0.72(+1.66%)
Jan 14, 2019 42.89 43.38 42.88 43.38 3,325 -2.74(-5.94%)
Jan 11, 2019 46.19 46.19 46.12 46.12 1,000 +0.21(+0.46%)
Jan 10, 2019 45.91 45.91 45.91 45.91 1,055 -0.04(-0.09%)
Jan 09, 2019 45.94 46.10 45.88 45.95 3,134 +2.31(+5.29%)
Jan 08, 2019 43.64 43.64 43.64 43.64 487 +1.92(+4.60%)
Jan 07, 2019 41.72 41.72 41.72 1 +0.00(+0.00%)
Jan 04, 2019 40.84 41.72 40.84 41.72 800 +1.22(+3.01%)
Jan 03, 2019 40.50 40.97 40.50 40.50 1,102 -0.34(-0.83%)
Jan 02, 2019 40.66 40.84 40.62 40.84 721 +1.01(+2.54%)
Dec 31, 2018 39.84 39.84 39.83 39.83 200 -0.14(-0.35%)
Dec 28, 2018 39.97 39.97 39.97 39.97 1,400 +2.27(+6.02%)
Dec 27, 2018 37.50 38.06 37.45 37.70 2,493 +0.10(+0.27%)
Dec 26, 2018 37.60 37.60 37.60 64 +0.00(+0.00%)
Dec 24, 2018 37.61 37.61 37.60 37.60 200 -1.15(-2.97%)
Dec 21, 2018 38.75 38.75 38.75 7 +0.00(+0.00%)
Dec 20, 2018 38.75 38.75 38.75 38.75 1,483 -1.41(-3.51%)
Dec 19, 2018 41.27 41.27 40.16 40.16 2,302 +0.45(+1.13%)
Dec 18, 2018 39.71 39.71 39.71 39.71 304 -0.92(-2.26%)
Dec 17, 2018 40.68 40.68 40.29 40.63 814 -0.96(-2.31%)
Dec 14, 2018 41.59 41.59 41.59 41.59 300 +0.48(+1.17%)
Dec 13, 2018 41.11 41.11 41.11 2 +0.00(+0.00%)
Dec 12, 2018 41.11 41.11 41.11 46 +0.00(+0.00%)
Dec 11, 2018 41.64 41.67 41.11 41.11 2,583 +1.16(+2.90%)
Dec 10, 2018 39.71 39.95 39.71 39.95 504 -0.35(-0.87%)
Dec 07, 2018 40.30 40.30 40.30 40.30 400 -2.25(-5.29%)
Dec 06, 2018 41.05 42.55 41.05 42.55 756 -4.22(-9.02%)
Dec 04, 2018 47.30 47.30 46.77 46.77 400 +0.27(+0.58%)
Dec 03, 2018 46.50 46.50 46.50 2 +0.00(+0.00%)
Nov 30, 2018 46.50 46.50 46.50 60 +0.00(+0.00%)
Nov 29, 2018 46.50 46.50 46.50 46.50 1,108 +0.25(+0.54%)
Nov 28, 2018 45.07 46.25 45.07 46.25 1,250 +2.65(+6.08%)
Nov 27, 2018 43.60 43.60 43.60 69 +0.00(+0.00%)
Nov 26, 2018 43.60 43.60 43.60 43.60 117 -0.09(-0.21%)
Nov 23, 2018 43.69 43.69 43.69 2 +0.00(+0.00%)
Nov 21, 2018 43.69 43.69 43.69 0 +1.57(+3.73%)
Nov 20, 2018 42.12 42.12 42.12 42.12 172 -1.68(-3.84%)
Nov 19, 2018 44.20 44.20 43.80 43.80 1,357 -1.35(-2.99%)
Nov 16, 2018 45.15 45.15 45.15 45.15 700 +0.65(+1.46%)
Nov 15, 2018 43.70 44.50 43.70 44.50 1,262 +1.45(+3.37%)
Nov 14, 2018 43.05 43.05 43.05 2 +0.00(+0.00%)
Nov 13, 2018 43.05 43.05 43.05 10 +0.00(+0.00%)
Nov 12, 2018 43.05 43.05 43.05 17 +0.00(+0.00%)
Nov 09, 2018 43.05 43.05 43.05 43.05 100 +0.41(+0.96%)
Nov 08, 2018 42.64 42.64 42.64 22 +0.00(+0.00%)
Nov 07, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Nov 06, 2018 43.00 43.02 42.64 42.64 3,025 +1.06(+2.55%)
Nov 05, 2018 41.58 41.58 41.58 41.58 165 +1.86(+4.68%)
Nov 02, 2018 39.72 39.72 39.72 178 +0.00(+0.00%)
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.