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 (%)
Aug 31, 2010 6.254 6.254 6.254 0 +0.07(+1.20%)
Aug 30, 2010 6.180 6.180 6.180 6.180 100 -0.15(-2.37%)
Aug 27, 2010 6.430 6.460 6.330 6.330 2,816 +0.28(+4.63%)
Aug 25, 2010 6.050 6.050 6.050 0 -0.17(-2.73%)
Aug 24, 2010 6.190 6.220 6.190 6.220 4,000 -0.01(-0.16%)
Aug 23, 2010 6.180 6.230 6.180 6.230 8,120 -0.17(-2.66%)
Aug 20, 2010 6.090 6.400 6.090 6.400 24,119 +0.22(+3.56%)
Aug 19, 2010 6.400 6.430 6.180 6.180 11,679 -0.22(-3.44%)
Aug 18, 2010 6.420 6.420 6.400 6.400 1,212 -0.22(-3.32%)
Aug 17, 2010 6.160 6.750 6.160 6.620 24,770 +0.72(+12.20%)
Aug 16, 2010 5.900 5.900 5.900 5.900 263 -0.07(-1.17%)
Aug 13, 2010 5.910 6.100 5.910 5.970 2,265 +0.17(+2.93%)
Aug 12, 2010 5.720 5.800 5.720 5.800 1,717 +0.00(+0.00%)
Aug 11, 2010 5.760 5.810 5.690 5.800 4,254 +0.19(+3.39%)
Aug 10, 2010 5.650 5.650 5.610 5.610 2,684 -0.09(-1.58%)
Aug 09, 2010 5.770 5.770 5.700 5.700 61,905 -0.10(-1.72%)
Aug 06, 2010 6.040 6.040 5.780 5.800 6,458 +0.15(+2.65%)
Aug 05, 2010 5.650 5.650 5.650 5.650 358 -0.03(-0.53%)
Aug 04, 2010 5.510 5.760 5.510 5.680 9,539 +0.30(+5.58%)
Aug 03, 2010 5.300 5.380 5.300 5.380 39,255 +0.19(+3.66%)
Aug 02, 2010 5.120 5.190 5.120 5.190 37,670 +0.07(+1.37%)
Jul 29, 2010 5.120 5.120 5.120 5.120 0 +0.05(+0.99%)
Jul 27, 2010 5.070 5.070 5.070 0 -0.01(-0.20%)
Jul 26, 2010 5.060 5.080 5.060 5.080 2,206 +0.08(+1.60%)
Jul 23, 2010 5.000 5.000 5.000 5.000 263 -0.02(-0.40%)
Jul 22, 2010 5.010 5.020 5.010 5.020 3,205 +0.09(+1.83%)
Jul 21, 2010 5.050 5.050 4.930 4.930 10,603 -0.15(-2.95%)
Jul 19, 2010 5.080 5.080 5.080 0 -0.06(-1.17%)
Jul 16, 2010 5.190 5.190 5.140 5.140 5,609 +0.02(+0.39%)
Jul 15, 2010 5.140 5.200 5.090 5.120 146,117 +0.12(+2.40%)
Jul 14, 2010 5.000 5.060 5.000 5.000 24,531 -0.02(-0.40%)
Jul 13, 2010 5.000 5.060 5.000 5.020 14,009 +0.08(+1.62%)
Jul 08, 2010 4.940 4.940 4.940 0 -0.03(-0.60%)
Jul 07, 2010 4.970 5.040 4.970 4.970 18,463 +0.02(+0.40%)
Jul 06, 2010 4.900 5.090 4.900 4.950 17,036 +0.13(+2.70%)
Jul 02, 2010 4.820 4.820 4.820 4.820 200 +0.03(+0.63%)
Jul 01, 2010 4.860 4.860 4.790 4.790 3,500 -0.14(-2.84%)
Jun 30, 2010 4.800 4.930 4.800 4.930 2,342 +0.14(+2.92%)
Jun 28, 2010 4.790 4.790 4.790 0 -0.15(-3.04%)
Jun 24, 2010 4.940 4.940 4.940 0 +0.03(+0.61%)
Jun 23, 2010 5.010 5.010 4.910 4.910 5,927 +0.05(+1.03%)
Jun 22, 2010 4.860 4.980 4.860 4.860 36,368 +0.04(+0.83%)
Jun 21, 2010 4.990 5.040 4.810 4.820 40,195 -0.07(-1.43%)
Jun 18, 2010 4.920 4.920 4.890 4.890 1,158 +0.01(+0.20%)
Jun 17, 2010 4.900 4.900 4.880 4.880 15,279 +0.04(+0.83%)
Jun 16, 2010 4.790 4.840 4.790 4.840 37,800 +0.19(+4.09%)
Jun 15, 2010 4.650 4.650 4.650 4.650 527 +0.08(+1.75%)
Jun 14, 2010 4.630 4.690 4.570 4.570 21,511 +0.03(+0.66%)
Jun 11, 2010 4.540 4.540 4.540 4.540 2,500 +0.04(+0.89%)
Jun 10, 2010 4.580 4.580 4.500 4.500 7,212 -0.01(-0.22%)
Jun 09, 2010 4.550 4.580 4.510 4.510 17,491 -0.01(-0.22%)
Jun 08, 2010 4.470 4.520 4.400 4.520 9,809 +0.04(+0.89%)
Jun 07, 2010 4.570 4.570 4.480 4.480 10,335 -0.02(-0.44%)
Jun 04, 2010 4.500 4.500 4.500 4.500 6,000 -0.26(-5.46%)
Jun 03, 2010 4.770 4.770 4.700 4.760 21,930 +0.04(+0.85%)
Jun 02, 2010 4.720 4.720 4.720 4.720 6,500 +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.