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 (%)
Apr 28, 2016 7.950 7.950 7.950 0 -0.05(-0.62%)
Apr 27, 2016 8.020 8.020 7.970 8.000 3,660 +0.15(+1.91%)
Apr 26, 2016 7.850 7.850 7.850 7.850 500 -0.01(-0.06%)
Apr 21, 2016 7.855 7.855 7.855 0 +0.04(+0.45%)
Apr 14, 2016 7.820 7.820 7.820 0 +0.04(+0.51%)
Apr 13, 2016 7.780 7.780 7.780 7.780 1,000 +0.11(+1.43%)
Apr 11, 2016 7.670 7.670 7.670 86 +0.10(+1.32%)
Apr 08, 2016 7.600 7.600 7.570 7.570 6,799 -0.01(-0.13%)
Apr 07, 2016 7.650 7.650 7.580 7.580 900 -0.02(-0.26%)
Apr 06, 2016 7.570 7.600 7.570 7.600 1,500 +0.48(+6.74%)
Mar 31, 2016 7.120 7.120 7.120 17 -0.29(-3.91%)
Mar 23, 2016 7.410 7.410 7.410 0 -0.09(-1.20%)
Mar 22, 2016 7.410 7.570 7.410 7.500 6,930 +0.10(+1.35%)
Mar 21, 2016 7.250 7.400 7.250 7.400 2,200 +0.33(+4.67%)
Mar 16, 2016 7.070 7.070 7.070 55 -0.14(-1.94%)
Mar 15, 2016 7.270 7.270 7.060 7.210 602 -0.19(-2.57%)
Mar 14, 2016 7.270 7.400 7.270 7.400 603 +0.40(+5.71%)
Mar 09, 2016 7.000 7.000 7.000 0 -0.29(-3.98%)
Mar 07, 2016 7.290 7.290 7.290 0 +0.13(+1.89%)
Mar 04, 2016 7.155 7.155 7.155 7.155 105 +0.14(+1.92%)
Mar 02, 2016 7.020 7.020 7.020 0 +0.07(+1.01%)
Mar 01, 2016 6.900 6.950 6.900 6.950 2,368 +0.28(+4.20%)
Feb 24, 2016 6.670 6.670 6.670 46 -0.21(-3.05%)
Feb 23, 2016 6.880 6.880 6.880 6.880 500 -0.05(-0.72%)
Feb 22, 2016 6.930 6.930 6.930 6.930 153 -0.22(-3.08%)
Feb 18, 2016 7.150 7.150 7.150 0 +0.29(+4.23%)
Feb 17, 2016 6.860 6.860 6.860 6.860 153 +0.30(+4.57%)
Feb 11, 2016 6.560 6.560 6.560 0 -0.06(-0.91%)
Feb 10, 2016 6.620 6.620 6.620 6.620 342 -0.85(-11.38%)
Feb 03, 2016 7.470 7.470 7.470 0 +0.32(+4.48%)
Jan 28, 2016 7.150 7.150 7.150 0 -0.25(-3.38%)
Jan 26, 2016 7.400 7.400 7.400 0 +0.22(+3.06%)
Jan 20, 2016 7.180 7.180 7.180 8 -0.21(-2.84%)
Jan 19, 2016 7.390 7.390 7.390 7.390 200 -0.18(-2.38%)
Jan 15, 2016 7.570 7.570 7.570 0 -0.25(-3.20%)
Jan 14, 2016 7.910 7.910 7.750 7.820 3,050 -0.18(-2.25%)
Jan 13, 2016 8.000 8.000 8.000 8.000 300 -0.23(-2.79%)
Jan 12, 2016 8.250 8.250 8.230 8.230 1,010 +0.12(+1.48%)
Jan 11, 2016 8.110 8.110 8.110 8.110 105 -0.29(-3.43%)
Jan 07, 2016 8.398 8.398 8.398 0 -0.63(-7.00%)
Dec 30, 2015 9.030 9.030 9.030 0 -0.02(-0.22%)
Dec 29, 2015 9.050 9.050 9.050 9.050 1,229 +0.24(+2.72%)
Dec 23, 2015 8.810 8.810 8.810 1 +0.04(+0.46%)
Dec 21, 2015 8.770 8.770 8.770 0 +0.00(+0.00%)
Dec 18, 2015 8.860 8.860 8.770 8.770 544 -0.03(-0.34%)
Dec 17, 2015 8.800 8.800 8.800 8.800 105 -0.15(-1.68%)
Dec 09, 2015 8.950 8.950 8.950 0 -0.01(-0.11%)
Dec 08, 2015 8.960 8.992 8.960 8.960 2,154 -0.13(-1.43%)
Dec 07, 2015 9.180 9.180 9.090 9.090 2,297 +0.32(+3.65%)
Dec 04, 2015 8.770 8.770 8.770 8.770 584 +0.01(+0.11%)
Dec 01, 2015 8.760 8.760 8.760 0 -0.06(-0.68%)
Nov 30, 2015 8.820 8.820 8.820 8.820 1,691 +0.25(+2.92%)
Nov 20, 2015 8.570 8.570 8.570 8.570 1,200 +0.00(+0.00%)
Nov 18, 2015 8.570 8.570 8.570 52 -0.10(-1.15%)
Nov 16, 2015 8.670 8.670 8.670 0 +0.22(+2.60%)
Nov 13, 2015 8.600 8.600 8.450 8.450 400 -0.23(-2.66%)
Nov 12, 2015 8.681 8.681 8.681 8.681 324 -0.23(-2.58%)
Nov 09, 2015 8.910 8.910 8.910 3 +0.21(+2.41%)
Nov 06, 2015 8.700 8.700 8.700 8.700 1,054 +0.06(+0.69%)
Nov 05, 2015 8.690 8.690 8.640 8.640 710 -0.22(-2.48%)
Nov 02, 2015 8.860 8.860 8.860 0 +0.28(+3.26%)
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%)
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.