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%)
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.