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 (%)
Jun 28, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 27, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 26, 2019 54.34 54.34 54.34 54.34 152 -0.33(-0.60%)
Jun 25, 2019 54.67 54.67 54.67 54.67 146 -0.14(-0.26%)
Jun 24, 2019 54.81 54.81 54.81 146 +0.00(+0.00%)
Jun 21, 2019 55.44 55.44 54.81 54.81 400 +0.91(+1.69%)
Jun 20, 2019 53.90 53.90 53.90 2 +0.00(+0.00%)
Jun 19, 2019 53.90 53.90 53.90 53.90 103 +1.07(+2.03%)
Jun 18, 2019 52.83 52.83 52.83 52.83 117 +2.13(+4.20%)
Jun 17, 2019 50.70 50.70 50.70 7 +0.00(+0.00%)
Jun 14, 2019 50.70 50.70 50.70 38 +0.00(+0.00%)
Jun 13, 2019 50.70 50.70 50.70 47 +0.00(+0.00%)
Jun 12, 2019 50.52 50.70 50.47 50.70 5,521 +1.08(+2.18%)
Jun 11, 2019 49.62 49.62 49.62 49.62 228 -0.09(-0.18%)
Jun 10, 2019 49.25 49.71 49.25 49.71 1,602 +1.55(+3.22%)
Jun 07, 2019 48.16 48.16 48.16 2 +0.00(+0.00%)
Jun 06, 2019 48.56 48.56 47.97 48.16 1,577 -1.34(-2.71%)
Jun 05, 2019 49.50 49.50 49.50 49.50 280 +1.13(+2.34%)
Jun 04, 2019 48.37 48.37 48.37 2 +0.00(+0.00%)
Jun 03, 2019 48.37 48.37 48.37 48.37 103 -0.19(-0.39%)
May 31, 2019 48.56 48.56 48.40 48.56 500 -1.50(-3.00%)
May 30, 2019 50.06 50.06 50.06 50.06 304 +0.10(+0.20%)
May 29, 2019 49.96 49.96 49.96 49.96 307 -2.49(-4.75%)
May 28, 2019 52.30 52.45 52.30 52.45 860 +0.59(+1.14%)
May 24, 2019 51.86 51.86 51.86 11 +0.00(+0.00%)
May 23, 2019 51.86 51.86 51.86 51.86 341 -0.45(-0.86%)
May 22, 2019 52.31 52.31 52.31 102 +0.00(+0.00%)
May 21, 2019 52.31 52.31 52.31 52.31 233 +1.08(+2.11%)
May 20, 2019 51.23 51.23 51.23 51.23 1,005 -0.76(-1.46%)
May 17, 2019 51.99 51.99 51.99 51.99 1,000 -0.42(-0.80%)
May 16, 2019 52.41 52.41 52.41 52.41 153 +0.91(+1.77%)
May 15, 2019 51.29 51.50 51.29 51.50 659 +0.60(+1.18%)
May 14, 2019 50.86 50.90 50.86 50.90 310 +2.33(+4.80%)
May 13, 2019 48.68 48.68 48.20 48.57 2,336 -1.58(-3.15%)
May 10, 2019 50.15 50.15 50.15 26 +0.00(+0.00%)
May 09, 2019 50.15 50.15 50.15 111 +0.00(+0.00%)
May 08, 2019 50.15 50.15 50.15 50.15 301 -0.02(-0.04%)
May 07, 2019 50.17 50.17 50.17 4 +0.00(+0.00%)
May 06, 2019 50.17 50.17 50.17 2 +0.00(+0.00%)
May 03, 2019 50.17 50.17 50.17 3 +0.00(+0.00%)
May 02, 2019 50.17 50.17 50.17 28 +0.00(+0.00%)
May 01, 2019 50.17 50.17 50.17 50.17 325 +0.76(+1.54%)
Apr 30, 2019 49.41 49.41 49.41 49.41 124 -0.16(-0.32%)
Apr 29, 2019 49.28 49.57 49.28 49.57 1,403 +0.89(+1.83%)
Apr 26, 2019 48.68 48.68 48.68 48.68 200 +0.81(+1.69%)
Apr 25, 2019 47.87 47.87 47.87 47.87 1,091 -0.87(-1.78%)
Apr 24, 2019 49.18 49.49 48.74 48.74 1,422 -1.42(-2.83%)
Apr 23, 2019 49.25 50.16 49.25 50.16 2,333 +0.78(+1.58%)
Apr 22, 2019 49.26 49.38 49.26 49.38 796 -2.66(-5.11%)
Apr 18, 2019 52.04 52.04 52.04 4 +0.00(+0.00%)
Apr 17, 2019 52.04 52.04 52.04 2 +0.00(+0.00%)
Apr 16, 2019 52.90 52.90 51.89 52.04 2,499 -1.56(-2.91%)
Apr 15, 2019 53.60 53.60 53.60 18 +0.00(+0.00%)
Apr 12, 2019 53.10 53.60 53.10 53.60 4,600 +0.27(+0.50%)
Apr 11, 2019 53.55 53.55 53.33 53.33 394 -0.22(-0.41%)
Apr 10, 2019 53.75 53.75 53.55 53.55 4,630 -2.55(-4.55%)
Apr 09, 2019 56.10 56.10 56.10 56.10 547 -1.36(-2.37%)
Apr 08, 2019 57.57 57.57 57.46 57.46 279 +2.91(+5.33%)
Apr 05, 2019 54.55 54.55 54.55 2 +0.00(+0.00%)
Apr 04, 2019 54.55 54.55 54.55 74 +0.00(+0.00%)
Apr 03, 2019 54.55 54.55 54.55 63 +0.00(+0.00%)
Apr 02, 2019 53.90 54.55 53.90 54.55 1,015 +0.13(+0.24%)
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.