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 (%)
Oct 28, 2010 6.530 6.530 6.530 0 +0.38(+6.18%)
Oct 27, 2010 6.150 6.150 6.150 6.150 500 -0.22(-3.45%)
Oct 25, 2010 6.500 6.500 6.370 6.370 1,292 -0.02(-0.31%)
Oct 22, 2010 6.400 6.430 6.300 6.390 5,754 +0.07(+1.11%)
Oct 21, 2010 6.320 6.320 6.320 6.320 614 +0.08(+1.28%)
Oct 20, 2010 6.200 6.320 6.200 6.240 5,705 +0.01(+0.16%)
Oct 19, 2010 6.140 6.230 6.140 6.230 60,873 -0.09(-1.42%)
Oct 18, 2010 6.300 6.320 6.250 6.320 21,854 +0.11(+1.77%)
Oct 14, 2010 6.210 6.210 6.210 0 +0.06(+0.98%)
Oct 13, 2010 6.150 6.150 6.150 6.150 992 +0.03(+0.49%)
Oct 12, 2010 6.120 6.120 6.120 6.120 500 -0.18(-2.86%)
Oct 11, 2010 6.320 6.330 6.300 6.300 3,658 +0.10(+1.61%)
Oct 08, 2010 6.170 6.200 6.100 6.200 1,873 +0.13(+2.14%)
Oct 07, 2010 6.070 6.070 6.070 6.070 500 +0.01(+0.17%)
Oct 06, 2010 6.000 6.060 6.000 6.060 2,518 +0.21(+3.59%)
Oct 05, 2010 5.810 5.850 5.810 5.850 1,185 -0.31(-5.03%)
Oct 01, 2010 6.160 6.160 6.160 0 -0.05(-0.81%)
Sep 30, 2010 6.360 6.360 6.210 6.210 29,948 -0.20(-3.12%)
Sep 29, 2010 6.390 6.410 6.390 6.410 11,150 +0.09(+1.42%)
Sep 28, 2010 6.320 6.320 6.320 6.320 117 +0.10(+1.61%)
Sep 27, 2010 6.350 6.350 6.220 6.220 4,416 -0.01(-0.16%)
Sep 24, 2010 6.150 6.230 6.150 6.230 8,198 +0.13(+2.13%)
Sep 23, 2010 6.100 6.100 6.100 6.100 1,212 -0.04(-0.65%)
Sep 22, 2010 6.150 6.150 6.140 6.140 9,200 -0.05(-0.81%)
Sep 21, 2010 6.190 6.190 6.190 6.190 500 +0.07(+1.14%)
Sep 20, 2010 6.140 6.140 6.120 6.120 2,610 -0.13(-2.08%)
Sep 16, 2010 6.250 6.250 6.250 0 +0.18(+2.97%)
Sep 15, 2010 6.030 6.090 6.030 6.070 6,015 -0.13(-2.10%)
Sep 14, 2010 6.220 6.220 6.010 6.200 2,954 +0.19(+3.16%)
Sep 13, 2010 6.070 6.100 6.010 6.010 1,517 +0.00(+0.00%)
Sep 10, 2010 6.260 6.260 6.010 6.010 844 +0.05(+0.84%)
Sep 08, 2010 5.960 5.960 5.960 0 -0.34(-5.40%)
Sep 03, 2010 6.300 6.300 6.300 0 -0.05(-0.79%)
Sep 02, 2010 6.280 6.350 6.250 6.350 3,581 +0.10(+1.54%)
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%)
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.