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 (%)
Nov 30, 2017 29.38 29.38 29.02 29.13 2,785 -1.50(-4.90%)
Nov 29, 2017 30.63 30.63 30.63 30.63 1,061 -0.27(-0.87%)
Nov 28, 2017 30.56 30.90 30.55 30.90 800 +1.24(+4.18%)
Nov 27, 2017 29.64 29.85 29.63 29.66 1,104 -1.84(-5.84%)
Nov 24, 2017 31.62 31.70 31.50 31.50 8,199 +0.33(+1.06%)
Nov 22, 2017 31.38 31.38 31.17 31.17 957 -0.55(-1.73%)
Nov 21, 2017 31.18 31.84 31.18 31.72 720 -0.31(-0.97%)
Nov 20, 2017 30.75 32.03 30.75 32.03 5,476 +3.14(+10.87%)
Nov 17, 2017 29.24 29.63 28.89 28.89 4,209 -0.93(-3.12%)
Nov 16, 2017 30.12 30.12 29.82 29.82 3,437 -0.92(-3.00%)
Nov 15, 2017 30.98 30.98 30.74 30.74 2,007 -1.36(-4.24%)
Nov 14, 2017 31.99 32.55 31.85 32.10 13,486 +0.03(+0.09%)
Nov 13, 2017 32.85 33.11 31.80 32.07 4,960 -4.54(-12.40%)
Nov 10, 2017 36.00 36.65 36.00 36.61 4,609 -1.85(-4.81%)
Nov 09, 2017 38.47 38.47 37.20 38.46 6,678 -1.53(-3.83%)
Nov 08, 2017 40.26 40.30 39.98 39.99 2,096 -3.47(-7.98%)
Nov 07, 2017 43.13 43.46 43.13 43.46 600 -0.03(-0.07%)
Nov 06, 2017 43.49 43.49 43.05 43.49 2,498 +1.87(+4.49%)
Nov 03, 2017 42.01 42.01 40.39 41.62 1,183 -1.84(-4.23%)
Nov 02, 2017 42.38 43.49 42.20 43.46 4,810 +4.62(+11.89%)
Nov 01, 2017 40.00 40.25 37.90 38.84 10,059 -3.20(-7.61%)
Oct 31, 2017 41.89 42.04 41.89 42.04 962 +0.45(+1.08%)
Oct 30, 2017 41.70 41.84 41.59 41.59 2,894 +0.63(+1.54%)
Oct 27, 2017 40.54 40.96 40.31 40.96 18,629 +2.61(+6.80%)
Oct 26, 2017 43.07 37.31 38.35 55,911 -4.72(-10.96%)
Oct 25, 2017 43.51 43.51 43.07 43.07 4,941 -0.53(-1.22%)
Oct 24, 2017 43.57 43.60 43.25 43.60 5,336 +0.40(+0.93%)
Oct 23, 2017 43.20 43.44 43.01 43.20 7,086 -1.70(-3.79%)
Oct 20, 2017 48.40 48.40 43.50 44.90 25,085 -3.76(-7.73%)
Oct 19, 2017 48.41 49.00 48.41 48.66 2,560 -2.54(-4.96%)
Oct 18, 2017 51.17 51.20 51.17 51.20 1,123 +0.44(+0.87%)
Oct 17, 2017 50.42 50.80 50.41 50.76 1,556 -0.39(-0.76%)
Oct 16, 2017 50.98 51.18 50.84 51.15 3,556 +2.31(+4.73%)
Oct 13, 2017 48.84 48.84 48.84 48.84 527 +0.79(+1.63%)
Oct 11, 2017 48.05 48.05 48.05 25 +0.35(+0.74%)
Oct 10, 2017 47.52 47.74 47.15 47.70 19,845 +1.29(+2.78%)
Oct 09, 2017 46.36 47.04 45.77 46.41 4,456 -3.21(-6.47%)
Oct 06, 2017 49.02 49.66 49.02 49.62 2,757 -1.06(-2.09%)
Oct 05, 2017 50.68 50.68 50.68 50.68 325 -1.79(-3.41%)
Oct 04, 2017 51.80 52.69 51.80 52.47 27,320 +0.22(+0.42%)
Oct 03, 2017 51.87 52.82 51.65 52.25 4,325 +1.86(+3.69%)
Oct 02, 2017 50.00 51.00 49.99 50.39 4,968 +3.04(+6.42%)
Sep 29, 2017 46.73 47.47 46.73 47.35 5,885 +2.00(+4.41%)
Sep 28, 2017 45.44 45.44 45.35 45.35 2,871 +1.31(+2.97%)
Sep 26, 2017 44.04 44.04 44.04 0 -0.73(-1.63%)
Sep 25, 2017 45.00 45.00 44.77 44.77 345 +0.09(+0.20%)
Sep 22, 2017 44.73 44.73 44.67 44.68 1,650 -0.26(-0.58%)
Sep 21, 2017 44.67 44.94 44.67 44.94 925 +0.40(+0.90%)
Sep 20, 2017 44.55 44.56 44.40 44.54 2,359 +0.02(+0.04%)
Sep 18, 2017 44.52 44.52 44.52 19 -0.22(-0.49%)
Sep 15, 2017 44.86 44.86 44.66 44.74 2,940 +0.44(+0.99%)
Sep 14, 2017 44.32 44.32 44.19 44.30 1,688 +0.27(+0.61%)
Sep 13, 2017 44.19 44.19 44.01 44.03 3,528 -1.37(-3.02%)
Sep 12, 2017 45.81 45.88 45.07 45.40 24,007 +0.40(+0.89%)
Sep 11, 2017 44.88 45.05 44.88 45.00 740 +1.02(+2.32%)
Sep 08, 2017 43.92 43.98 43.92 43.98 1,140 +1.53(+3.60%)
Sep 07, 2017 42.46 42.47 42.45 42.45 7,301 +1.11(+2.69%)
Sep 06, 2017 41.69 41.69 41.00 41.34 162,943 +1.11(+2.76%)
Sep 05, 2017 40.22 40.23 40.22 40.23 560 +0.83(+2.11%)
Sep 01, 2017 39.28 39.40 39.28 39.40 1,600 +1.00(+2.60%)
Aug 31, 2017 38.62 38.62 38.40 38.40 693 +0.00(+0.00%)
Aug 30, 2017 39.50 39.55 38.06 38.40 5,402 -1.25(-3.15%)
Aug 29, 2017 39.65 39.65 39.65 39.65 101 -0.25(-0.63%)
Aug 28, 2017 40.23 40.23 39.49 39.90 2,404 +1.01(+2.60%)
Aug 25, 2017 37.93 38.89 37.93 38.89 3,248 +1.34(+3.57%)
Aug 24, 2017 37.58 37.58 37.52 37.55 5,616 +0.24(+0.64%)
Aug 23, 2017 37.32 37.47 37.31 37.31 2,400 +0.90(+2.47%)
Aug 22, 2017 36.41 36.41 36.41 36.41 328 +0.24(+0.66%)
Aug 21, 2017 36.22 36.22 36.17 36.17 1,139 -0.05(-0.14%)
Aug 18, 2017 35.79 36.28 35.79 36.22 4,413 +0.22(+0.61%)
Aug 17, 2017 35.76 36.18 35.76 36.00 2,120 +0.74(+2.10%)
Aug 16, 2017 35.12 35.26 34.89 35.26 1,615 +1.01(+2.95%)
Aug 14, 2017 34.25 34.25 34.25 92 +0.75(+2.24%)
Aug 11, 2017 33.78 34.32 33.38 33.50 1,898 +0.78(+2.38%)
Aug 10, 2017 33.04 33.30 32.54 32.72 4,230 +1.76(+5.68%)
Aug 09, 2017 30.45 30.96 30.45 30.96 3,876 +0.21(+0.68%)
Aug 08, 2017 30.80 30.87 30.69 30.75 4,607 -0.69(-2.19%)
Aug 07, 2017 30.79 31.44 30.79 31.44 4,907 +3.10(+10.94%)
Aug 04, 2017 28.67 28.67 28.34 28.34 350 +0.03(+0.11%)
Aug 03, 2017 28.38 28.40 28.31 28.31 3,331 +0.02(+0.07%)
Aug 02, 2017 28.26 28.29 28.26 28.29 621 +0.59(+2.13%)
Aug 01, 2017 27.82 27.82 27.70 27.70 859 -1.17(-4.05%)
Jul 31, 2017 28.99 28.99 28.42 28.87 33,395 +1.37(+4.98%)
Jul 28, 2017 27.44 27.50 27.44 27.50 6,732 -0.35(-1.26%)
Jul 27, 2017 27.90 27.90 27.83 27.85 20,888 +0.26(+0.94%)
Jul 26, 2017 27.59 27.59 27.59 27.59 526 -0.91(-3.19%)
Jul 25, 2017 28.32 28.68 28.07 28.50 8,377 +1.45(+5.36%)
Jul 24, 2017 27.44 27.44 27.05 27.05 1,512 -1.12(-3.98%)
Jul 20, 2017 28.17 28.17 28.17 214 +0.48(+1.73%)
Jul 19, 2017 29.24 29.28 27.36 27.69 12,123 -2.90(-9.48%)
Jul 18, 2017 30.89 30.89 30.59 30.59 746 -1.86(-5.73%)
Jul 17, 2017 32.30 32.45 32.30 32.45 1,477 +0.03(+0.09%)
Jul 14, 2017 32.42 32.42 32.42 32.42 350 -0.51(-1.55%)
Jul 13, 2017 32.89 33.04 32.77 32.93 35,023 -0.17(-0.51%)
Jul 12, 2017 32.91 33.13 32.91 33.10 1,913 +0.70(+2.16%)
Jul 11, 2017 32.40 32.40 32.40 32.40 267 +0.05(+0.15%)
Jul 10, 2017 32.23 32.35 32.23 32.35 952 +0.20(+0.62%)
Jul 07, 2017 31.77 32.15 31.77 32.15 2,439 -0.10(-0.31%)
Jul 06, 2017 32.25 32.25 32.25 32.25 552 +0.59(+1.86%)
Jul 03, 2017 31.66 31.66 31.66 31.66 32 +0.00(+0.00%)
Jun 30, 2017 31.66 31.66 31.66 65 +0.90(+2.93%)
Jun 29, 2017 31.39 31.39 30.76 30.76 1,798 -1.53(-4.74%)
Jun 28, 2017 32.50 32.50 32.29 32.29 430 -0.17(-0.52%)
Jun 27, 2017 32.25 32.46 32.24 32.46 1,172 +0.49(+1.53%)
Jun 23, 2017 31.97 31.97 31.97 0 +0.35(+1.11%)
Jun 22, 2017 31.40 31.64 31.40 31.62 3,614 +1.40(+4.63%)
Jun 21, 2017 30.18 30.22 30.18 30.22 471 -0.52(-1.69%)
Jun 20, 2017 30.74 30.74 30.74 30.74 200 +0.01(+0.03%)
Jun 19, 2017 30.67 30.73 30.67 30.73 940 +0.23(+0.75%)
Jun 16, 2017 30.50 30.67 30.50 30.50 1,134 +1.24(+4.24%)
Jun 15, 2017 29.26 29.26 29.26 29.26 389 -0.82(-2.73%)
Jun 13, 2017 30.08 30.08 30.08 99 +0.55(+1.87%)
Jun 12, 2017 29.56 29.56 29.33 29.53 2,281 -0.57(-1.89%)
Jun 09, 2017 30.00 30.46 30.00 30.10 6,285 +0.76(+2.59%)
Jun 08, 2017 29.25 29.35 29.25 29.34 2,117 +0.54(+1.87%)
Jun 07, 2017 28.80 28.80 28.80 28.80 586 -0.01(-0.03%)
Jun 06, 2017 28.81 28.81 28.81 28.81 216 -0.14(-0.48%)
Jun 05, 2017 28.80 28.95 28.80 28.95 1,291 +0.08(+0.28%)
Jun 02, 2017 28.50 28.87 28.50 28.87 2,504 +0.48(+1.71%)
Jun 01, 2017 28.25 28.39 28.23 28.39 1,428 +0.29(+1.01%)
May 31, 2017 28.01 28.10 27.92 28.10 2,895 +0.08(+0.29%)
May 30, 2017 27.94 28.02 27.94 28.02 1,070 +0.28(+1.01%)
May 26, 2017 27.74 27.74 27.74 27.74 251 +0.09(+0.33%)
May 24, 2017 27.65 27.65 27.65 0 -0.11(-0.40%)
May 23, 2017 27.80 27.80 27.76 27.76 576 -0.06(-0.22%)
May 22, 2017 27.82 27.82 27.82 27.82 158 +0.28(+1.02%)
May 19, 2017 27.68 27.68 27.54 27.54 1,057 -0.46(-1.64%)
May 18, 2017 27.05 28.03 27.05 28.00 10,620 +0.48(+1.74%)
May 17, 2017 28.93 28.93 26.56 27.52 28,201 -1.93(-6.55%)
May 16, 2017 29.16 29.45 29.11 29.45 6,361 +1.04(+3.66%)
May 15, 2017 28.17 28.41 28.17 28.41 10,737 +0.58(+2.08%)
May 12, 2017 27.74 27.83 27.58 27.83 9,818 +0.02(+0.07%)
May 11, 2017 27.61 27.81 27.46 27.81 10,770 +0.86(+3.18%)
May 10, 2017 27.15 27.25 26.84 26.95 12,304 +2.08(+8.37%)
May 09, 2017 24.65 24.87 24.65 24.87 952 +0.20(+0.81%)
May 08, 2017 24.31 24.67 24.30 24.67 2,127 +0.67(+2.79%)
May 04, 2017 24.00 24.00 24.00 7 +0.44(+1.87%)
May 03, 2017 23.52 23.56 23.52 23.56 501 +0.01(+0.04%)
May 01, 2017 23.55 23.55 23.55 1 +0.20(+0.86%)
Apr 28, 2017 23.19 23.35 23.19 23.35 1,641 +0.26(+1.13%)
Apr 27, 2017 22.93 23.09 22.93 23.09 895 +0.65(+2.90%)
Apr 21, 2017 22.44 22.44 22.44 110 +0.03(+0.13%)
Apr 20, 2017 22.41 22.41 22.41 22.41 465 +0.28(+1.27%)
Apr 19, 2017 22.13 22.13 22.13 22.13 969 +0.31(+1.42%)
Apr 18, 2017 21.83 21.83 21.60 21.82 2,530 -0.20(-0.91%)
Apr 17, 2017 22.02 22.02 22.02 22.02 225 +0.11(+0.50%)
Apr 13, 2017 21.77 21.91 21.77 21.91 2,860 +0.01(+0.05%)
Apr 12, 2017 21.82 21.90 21.81 21.90 1,800 +0.69(+3.25%)
Apr 11, 2017 21.45 21.64 21.21 21.21 2,531 -0.34(-1.58%)
Apr 10, 2017 21.58 21.58 21.55 21.55 614 +0.01(+0.05%)
Apr 07, 2017 21.56 21.56 21.54 21.54 800 +0.41(+1.94%)
Apr 06, 2017 21.13 21.13 21.13 21.13 818 +0.13(+0.62%)
Apr 05, 2017 21.00 21.00 21.00 21.00 1,731 +1.06(+5.32%)
Apr 04, 2017 19.86 19.94 19.86 19.94 852 +0.29(+1.48%)
Apr 03, 2017 19.65 19.65 19.65 19.65 315 +0.48(+2.50%)
Mar 29, 2017 19.17 19.17 19.17 26 +0.22(+1.16%)
Mar 28, 2017 19.22 19.22 18.95 18.95 1,698 +1.68(+9.73%)
Mar 27, 2017 17.27 17.27 17.27 17.27 230 -0.24(-1.37%)
Mar 24, 2017 17.51 17.88 17.51 17.51 3,000 +0.08(+0.46%)
Mar 23, 2017 17.48 17.48 17.31 17.43 1,850 +0.09(+0.52%)
Mar 22, 2017 17.50 17.50 17.34 17.34 4,039 -0.15(-0.86%)
Mar 21, 2017 18.09 18.09 17.49 17.49 2,964 -0.34(-1.91%)
Mar 20, 2017 17.83 17.87 17.83 17.83 3,327 +0.21(+1.19%)
Mar 17, 2017 17.71 17.74 17.62 17.62 3,836 -0.28(-1.56%)
Mar 16, 2017 17.95 17.96 17.90 17.90 2,494 +0.12(+0.67%)
Mar 14, 2017 17.78 17.78 17.78 0 +0.06(+0.34%)
Mar 13, 2017 17.74 17.74 17.71 17.72 11,651 -0.10(-0.56%)
Mar 10, 2017 17.80 17.95 17.80 17.82 5,943 +1.43(+8.72%)
Mar 09, 2017 16.44 16.44 16.39 16.39 1,963 +0.02(+0.12%)
Mar 08, 2017 16.53 16.57 16.37 16.37 11,953 +0.87(+5.61%)
Mar 01, 2017 15.50 15.50 15.50 67 +0.07(+0.47%)
Feb 27, 2017 15.43 15.43 15.43 0 -0.12(-0.78%)
Feb 22, 2017 15.55 15.55 15.55 52 -0.04(-0.26%)
Feb 21, 2017 15.59 15.59 15.59 15.59 320 -0.08(-0.51%)
Feb 16, 2017 15.67 15.67 15.67 0 +0.12(+0.77%)
Feb 15, 2017 15.55 15.55 15.55 15.55 900 +0.35(+2.30%)
Feb 14, 2017 15.18 15.31 15.18 15.20 6,400 -0.39(-2.50%)
Feb 13, 2017 15.49 15.59 15.49 15.59 356 -0.19(-1.20%)
Feb 10, 2017 15.69 15.78 15.49 15.78 12,957 +0.88(+5.91%)
Feb 09, 2017 14.57 14.90 14.56 14.90 3,231 +0.33(+2.26%)
Feb 08, 2017 14.50 14.57 14.50 14.57 1,098 -0.25(-1.69%)
Feb 07, 2017 14.82 14.82 14.82 14.82 257 +0.08(+0.54%)
Feb 06, 2017 14.98 14.98 14.69 14.74 14,440 -0.61(-3.97%)
Feb 03, 2017 15.29 15.35 15.29 15.35 4,000 +0.11(+0.72%)
Feb 02, 2017 15.32 15.35 15.24 15.24 800 -0.14(-0.91%)
Feb 01, 2017 15.56 15.56 15.38 15.38 7,039 +0.38(+2.53%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
Jan 03, 2017 15.95 16.30 15.95 16.28 8,523 +0.71(+4.56%)
Dec 30, 2016 15.57 15.57 15.57 0 +0.16(+1.04%)
Dec 29, 2016 15.20 15.41 15.20 15.41 8,272 +0.06(+0.42%)
Dec 28, 2016 15.45 15.47 15.35 15.35 2,339 +0.23(+1.49%)
Dec 27, 2016 15.00 15.14 15.00 15.12 12,996 +0.49(+3.35%)
Dec 23, 2016 14.63 14.63 14.63 0 +0.02(+0.14%)
Dec 22, 2016 14.59 14.61 14.59 14.61 922 -0.04(-0.27%)
Dec 21, 2016 14.75 14.75 14.65 14.65 2,000 +0.55(+3.90%)
Dec 20, 2016 14.25 14.25 14.03 14.10 30,703 -0.34(-2.35%)
Dec 19, 2016 14.53 14.53 14.44 14.44 668 -0.34(-2.30%)
Dec 16, 2016 14.59 14.81 14.58 14.78 2,323 +0.83(+5.95%)
Dec 15, 2016 13.97 13.97 13.95 13.95 1,670 -0.12(-0.85%)
Dec 14, 2016 14.07 14.07 14.07 14.07 5,170 +0.02(+0.14%)
Dec 12, 2016 14.05 14.05 14.05 47 +0.75(+5.64%)
Dec 09, 2016 13.30 13.30 13.30 13.30 3,689 +0.00(+0.00%)
Dec 07, 2016 13.30 13.30 13.30 0 +0.27(+2.07%)
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.