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 (%)
Sep 28, 2018 42.70 42.70 42.70 42.70 200 -1.23(-2.80%)
Sep 27, 2018 43.93 43.93 43.93 43.93 111 -0.28(-0.63%)
Sep 26, 2018 44.06 44.21 44.02 44.21 650 -0.35(-0.79%)
Sep 25, 2018 44.60 44.69 44.48 44.56 1,166 +1.98(+4.65%)
Sep 24, 2018 42.49 42.58 42.49 42.58 663 -2.47(-5.48%)
Sep 21, 2018 45.05 45.05 45.05 3 +0.00(+0.00%)
Sep 20, 2018 44.87 45.05 44.87 45.05 594 +1.27(+2.90%)
Sep 19, 2018 44.00 44.00 43.67 43.78 8,372 -3.78(-7.95%)
Sep 18, 2018 47.36 47.56 47.36 47.56 533 -3.56(-6.96%)
Sep 17, 2018 51.49 51.49 51.04 51.12 1,014 +0.29(+0.57%)
Sep 14, 2018 50.83 50.83 50.83 50.83 400 -0.08(-0.16%)
Sep 13, 2018 50.91 50.91 50.91 19 +0.00(+0.00%)
Sep 12, 2018 50.91 50.91 50.91 67 +0.00(+0.00%)
Sep 11, 2018 50.91 50.91 50.91 50.91 170 +0.96(+1.92%)
Sep 10, 2018 49.95 49.95 49.95 49.95 102 +1.32(+2.71%)
Sep 07, 2018 48.63 48.63 48.63 48.63 200 -2.12(-4.18%)
Sep 06, 2018 52.03 52.03 50.75 50.75 1,949 -1.75(-3.33%)
Sep 05, 2018 52.50 52.50 52.50 56 +0.00(+0.00%)
Sep 04, 2018 51.29 52.50 51.29 52.50 3,053 +1.45(+2.84%)
Aug 31, 2018 51.05 51.05 51.05 0 +0.00(+0.00%)
Aug 30, 2018 51.05 51.05 51.05 25 +0.00(+0.00%)
Aug 29, 2018 51.05 51.05 51.05 51.05 296 +0.40(+0.79%)
Aug 28, 2018 51.47 51.54 50.65 50.65 2,162 -1.75(-3.34%)
Aug 27, 2018 52.00 52.41 52.00 52.40 2,384 +2.21(+4.40%)
Aug 24, 2018 50.11 50.45 50.11 50.19 1,600 +1.05(+2.14%)
Aug 23, 2018 49.55 49.99 49.14 49.14 814 +2.43(+5.20%)
Aug 22, 2018 46.71 46.71 46.71 2 +0.00(+0.00%)
Aug 21, 2018 46.71 46.71 46.71 46.71 1,060 +0.26(+0.56%)
Aug 20, 2018 46.45 46.45 46.45 46.45 502 +0.29(+0.63%)
Aug 17, 2018 46.16 46.16 46.16 46.16 200 +2.01(+4.55%)
Aug 16, 2018 44.15 44.15 44.15 100 +0.00(+0.00%)
Aug 15, 2018 45.07 45.07 43.40 44.15 3,788 -1.25(-2.75%)
Aug 14, 2018 45.40 45.40 45.40 175 +0.00(+0.00%)
Aug 13, 2018 44.81 45.40 44.65 45.40 2,932 +2.86(+6.72%)
Aug 10, 2018 42.54 42.54 42.54 3 +0.00(+0.00%)
Aug 09, 2018 42.54 42.54 42.54 89 +0.00(+0.00%)
Aug 08, 2018 42.54 42.54 42.54 42.54 102 +1.13(+2.73%)
Aug 07, 2018 41.41 41.41 41.41 64 +0.00(+0.00%)
Aug 06, 2018 41.41 41.41 41.41 41.41 137 +0.65(+1.59%)
Aug 03, 2018 40.76 40.76 40.76 40.76 100 +0.69(+1.72%)
Aug 02, 2018 40.07 40.07 40.07 40.07 509 -1.06(-2.58%)
Aug 01, 2018 41.13 41.13 41.13 41.13 723 +0.00(+0.00%)
Jul 31, 2018 2 +0.00(+0.00%)
Jul 30, 2018 59 +0.00(+0.00%)
Jul 27, 2018 40.60 40.60 40.60 40.60 100 +0.09(+0.22%)
Jul 26, 2018 40.79 40.88 40.03 40.51 3,605 -1.68(-3.98%)
Jul 25, 2018 42.42 42.42 42.00 42.19 832 +0.16(+0.38%)
Jul 23, 2018 42.03 42.03 42.03 17 +1.29(+3.17%)
Jul 20, 2018 40.74 40.74 40.74 40.74 572 +1.95(+5.03%)
Jul 19, 2018 38.79 38.79 38.79 38.79 221 +1.53(+4.11%)
Jul 13, 2018 37.26 37.26 37.26 19 +0.49(+1.33%)
Jul 11, 2018 36.77 36.77 36.77 0 -0.14(-0.38%)
Jul 09, 2018 36.91 36.91 36.91 4 +0.58(+1.60%)
Jul 05, 2018 36.33 36.33 36.33 0 +1.71(+4.94%)
Jun 27, 2018 34.62 34.62 34.62 36 -0.25(-0.72%)
Jun 22, 2018 34.87 34.87 34.87 134 +0.46(+1.35%)
Jun 21, 2018 34.41 34.41 34.41 34.41 505 -0.02(-0.04%)
Jun 19, 2018 34.42 34.42 34.42 125 -0.13(-0.39%)
Jun 18, 2018 34.33 34.55 34.33 34.55 827 +0.53(+1.57%)
Jun 15, 2018 35.08 34.02 34.02 904 -1.05(-3.01%)
Jun 13, 2018 35.08 35.08 35.08 0 +0.26(+0.73%)
Jun 12, 2018 35.34 35.34 34.82 34.82 986 -2.29(-6.17%)
Jun 06, 2018 37.11 37.11 37.11 11 +0.61(+1.67%)
Jun 05, 2018 36.41 36.50 36.33 36.50 755 +1.84(+5.31%)
May 31, 2018 34.66 34.66 34.66 0 -0.76(-2.15%)
May 30, 2018 35.42 35.42 35.42 35.42 341 +0.62(+1.78%)
May 29, 2018 35.06 35.25 34.80 34.80 1,338 -0.36(-1.02%)
May 25, 2018 35.16 35.16 35.16 0 +1.76(+5.27%)
May 23, 2018 33.40 33.40 33.40 0 -0.10(-0.30%)
May 22, 2018 33.52 33.81 33.27 33.50 614 +3.72(+12.49%)
May 18, 2018 29.78 29.78 29.78 15 -0.02(-0.07%)
May 17, 2018 29.80 29.80 29.80 29.80 350 +0.32(+1.10%)
May 16, 2018 29.48 29.48 29.48 29.48 466 -1.40(-4.55%)
May 14, 2018 30.88 30.88 30.88 94 +0.88(+2.93%)
May 11, 2018 30.33 30.33 30.00 30.00 848 +0.25(+0.84%)
May 10, 2018 29.75 29.75 29.75 29.75 330 -0.39(-1.29%)
May 09, 2018 30.46 30.46 30.14 30.14 577 -1.98(-6.16%)
May 08, 2018 31.60 32.12 31.60 32.12 1,937 -0.48(-1.47%)
May 07, 2018 32.60 32.60 32.60 32.60 199 +0.20(+0.62%)
May 03, 2018 32.40 32.40 32.40 1 +0.13(+0.40%)
Apr 30, 2018 32.27 32.27 32.27 0 -1.46(-4.33%)
Apr 27, 2018 33.73 33.73 33.73 33.73 1,606 +0.15(+0.45%)
Apr 26, 2018 33.47 33.58 33.30 33.58 1,006 +0.38(+1.13%)
Apr 25, 2018 33.39 33.39 33.20 33.20 921 -1.76(-5.02%)
Apr 23, 2018 34.96 34.96 34.96 7 -0.99(-2.75%)
Apr 20, 2018 35.95 35.95 35.95 35.95 204 -0.58(-1.59%)
Apr 19, 2018 36.34 36.53 36.34 36.53 471 +0.41(+1.14%)
Apr 18, 2018 36.12 36.12 36.12 36.12 185 +0.27(+0.75%)
Apr 16, 2018 35.85 35.85 35.85 1 -0.60(-1.65%)
Apr 12, 2018 36.45 36.45 36.45 0 +0.20(+0.55%)
Apr 11, 2018 36.25 36.25 36.25 36.25 100 +0.17(+0.47%)
Apr 10, 2018 36.08 36.08 36.08 36.08 301 -0.91(-2.46%)
Apr 05, 2018 36.99 36.99 36.99 16 -0.14(-0.38%)
Apr 04, 2018 36.26 37.13 36.17 37.13 1,761 -1.67(-4.30%)
Apr 03, 2018 39.00 39.00 38.80 38.80 4,100 +0.80(+2.11%)
Apr 02, 2018 38.59 38.59 38.00 38.00 1,344 +0.74(+1.99%)
Mar 28, 2018 37.26 37.26 37.26 0 -3.04(-7.54%)
Mar 27, 2018 40.30 40.30 40.30 40.30 283 +0.45(+1.13%)
Mar 26, 2018 39.93 40.05 39.66 39.85 1,331 +2.75(+7.41%)
Mar 23, 2018 37.48 37.60 37.10 37.10 1,938 -0.79(-2.08%)
Mar 22, 2018 37.93 38.04 37.89 37.89 2,116 -1.36(-3.46%)
Mar 21, 2018 39.31 39.31 38.88 39.25 2,518 +0.25(+0.64%)
Mar 20, 2018 38.94 39.00 38.94 39.00 1,709 -0.70(-1.76%)
Mar 15, 2018 39.70 39.70 39.70 94 +1.43(+3.74%)
Mar 13, 2018 38.27 38.27 38.27 8 -1.07(-2.72%)
Mar 12, 2018 39.34 39.34 39.34 39.34 152 +0.37(+0.96%)
Mar 09, 2018 39.15 39.18 38.97 38.97 1,800 +0.02(+0.04%)
Mar 08, 2018 38.89 40.46 38.89 38.95 2,371 +2.98(+8.28%)
Mar 06, 2018 35.97 35.97 35.97 0 +1.09(+3.12%)
Mar 05, 2018 33.97 34.88 33.97 34.88 654 +1.14(+3.38%)
Mar 02, 2018 33.76 33.76 33.67 33.74 3,200 -0.44(-1.29%)
Mar 01, 2018 34.74 34.76 33.80 34.18 1,272 -0.71(-2.03%)
Feb 28, 2018 34.97 34.97 34.89 34.89 633 +0.13(+0.37%)
Feb 27, 2018 35.69 35.69 34.57 34.76 6,185 -1.41(-3.90%)
Feb 26, 2018 36.17 36.17 36.17 36.17 144 +0.06(+0.17%)
Feb 22, 2018 36.11 36.11 36.11 68 -0.52(-1.42%)
Feb 15, 2018 36.63 36.63 36.63 0 -0.17(-0.46%)
Feb 14, 2018 36.30 36.97 36.30 36.80 1,263 +1.37(+3.87%)
Feb 13, 2018 35.69 35.69 35.43 35.43 205 +0.21(+0.60%)
Feb 12, 2018 34.94 35.22 34.94 35.22 2,701 +2.21(+6.69%)
Feb 09, 2018 33.35 33.54 32.63 33.01 2,056 +0.45(+1.38%)
Feb 08, 2018 33.46 33.46 32.56 32.56 1,563 -3.19(-8.92%)
Feb 07, 2018 35.75 34.91 35.75 3,284 +0.84(+2.41%)
Feb 06, 2018 34.37 34.91 34.37 34.91 402 +1.17(+3.47%)
Feb 05, 2018 35.73 35.90 33.74 33.74 5,249 -3.38(-9.11%)
Feb 02, 2018 37.30 37.30 37.12 37.12 1,010 -1.09(-2.85%)
Feb 01, 2018 37.73 38.50 37.55 38.21 4,878 +1.13(+3.05%)
Jan 31, 2018 36.87 37.08 36.26 37.08 4,462 -1.30(-3.39%)
Jan 30, 2018 41.58 37.72 38.38 4,885 -3.20(-7.70%)
Jan 29, 2018 41.60 42.02 41.54 41.58 2,529 +2.18(+5.53%)
Jan 26, 2018 38.39 39.49 38.32 39.40 1,000 +2.24(+6.03%)
Jan 25, 2018 37.20 37.31 36.81 37.16 5,608 +2.01(+5.72%)
Jan 24, 2018 34.80 35.15 34.66 35.15 3,150 -0.88(-2.44%)
Jan 23, 2018 36.14 36.14 36.03 36.03 1,168 +0.74(+2.10%)
Jan 22, 2018 35.03 35.29 35.03 35.29 726 +0.54(+1.55%)
Jan 19, 2018 34.63 34.75 34.63 34.75 2,322 +1.29(+3.86%)
Jan 18, 2018 33.46 33.46 33.46 33.46 252 -0.01(-0.03%)
Jan 17, 2018 33.52 33.52 33.47 33.47 300 -0.56(-1.65%)
Jan 16, 2018 34.53 34.53 34.03 34.03 331 -0.67(-1.93%)
Jan 12, 2018 34.70 34.70 34.70 0 +1.05(+3.12%)
Jan 11, 2018 33.43 33.65 33.43 33.65 1,166 +0.84(+2.56%)
Jan 10, 2018 32.81 32.81 32.81 32.81 152 -1.02(-3.02%)
Jan 09, 2018 33.95 33.95 33.64 33.83 3,316 -0.56(-1.63%)
Jan 08, 2018 34.39 34.39 34.39 34.39 101 +0.60(+1.78%)
Jan 05, 2018 33.79 33.79 33.79 33.79 214 -0.55(-1.60%)
Jan 04, 2018 34.40 34.40 34.34 34.34 240 +1.27(+3.84%)
Jan 03, 2018 33.07 33.07 33.07 33.07 116 +0.33(+1.01%)
Jan 02, 2018 32.39 32.79 32.23 32.74 1,533 +0.64(+1.99%)
Dec 29, 2017 32.10 32.10 32.10 0 -1.00(-3.02%)
Dec 28, 2017 33.00 33.10 32.76 33.10 11,004 -0.04(-0.12%)
Dec 27, 2017 31.93 33.43 31.92 33.14 4,592 +2.34(+7.60%)
Dec 26, 2017 30.79 30.80 30.79 30.80 1,294 -0.15(-0.48%)
Dec 21, 2017 30.95 30.95 30.95 1 -0.78(-2.46%)
Dec 19, 2017 31.73 31.73 31.73 0 -0.20(-0.63%)
Dec 18, 2017 31.90 31.94 31.83 31.93 2,717 +0.18(+0.57%)
Dec 15, 2017 31.77 31.77 31.46 31.75 601 -1.31(-3.96%)
Dec 14, 2017 33.81 33.81 33.06 33.06 3,103 -1.81(-5.19%)
Dec 13, 2017 34.86 35.17 34.79 34.87 3,825 +1.07(+3.17%)
Dec 12, 2017 33.95 33.95 33.80 33.80 3,601 -0.33(-0.97%)
Dec 11, 2017 32.20 34.13 32.20 34.13 5,689 +3.51(+11.46%)
Dec 08, 2017 29.73 30.62 29.53 30.62 7,354 +2.69(+9.63%)
Dec 07, 2017 27.93 27.93 27.92 27.93 1,489 +0.47(+1.71%)
Dec 06, 2017 27.46 27.46 27.46 27.46 351 -1.00(-3.51%)
Dec 05, 2017 28.25 28.47 28.25 28.46 1,072 +0.27(+0.96%)
Dec 04, 2017 28.56 27.32 28.19 15,671 -0.62(-2.15%)
Dec 01, 2017 29.61 29.61 28.81 28.81 1,732 -0.32(-1.10%)
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%)
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.