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 (%)
Jan 28, 2014 11.05 11.05 11.05 11.05 0 +0.40(+3.80%)
Jan 27, 2014 10.71 10.71 10.52 10.65 6,944 -0.37(-3.36%)
Jan 24, 2014 11.02 11.02 11.02 11.02 0 -0.43(-3.76%)
Jan 22, 2014 11.45 11.45 11.45 69 -0.44(-3.70%)
Jan 17, 2014 11.89 11.89 11.89 11.89 79 -0.13(-1.08%)
Jan 16, 2014 11.97 12.02 11.83 12.02 4,082 -0.14(-1.15%)
Jan 15, 2014 12.16 12.16 12.16 12.16 131 +0.37(+3.14%)
Jan 14, 2014 11.63 11.79 11.63 11.79 1,715 +0.34(+2.97%)
Jan 13, 2014 11.39 11.47 11.38 11.45 10,025 +0.44(+3.99%)
Jan 10, 2014 11.01 11.01 11.01 11.01 135 -0.03(-0.26%)
Jan 09, 2014 11.04 11.04 11.04 11.04 634 +0.28(+2.60%)
Jan 08, 2014 10.98 11.00 10.76 10.76 3,107 -0.20(-1.82%)
Jan 07, 2014 10.87 10.96 10.87 10.96 3,201 +0.36(+3.40%)
Jan 06, 2014 10.56 10.60 10.56 10.60 649 +0.26(+2.55%)
Jan 03, 2014 10.17 10.34 10.17 10.34 0 +0.24(+2.34%)
Jan 02, 2014 10.14 10.14 10.10 10.10 9,511 +0.05(+0.50%)
Dec 31, 2013 10.05 10.05 10.05 0 -0.03(-0.30%)
Dec 30, 2013 10.15 10.15 10.08 10.08 405 -0.07(-0.68%)
Dec 27, 2013 10.13 10.15 10.13 10.15 411 -0.18(-1.79%)
Dec 24, 2013 10.33 10.33 10.33 52 +0.07(+0.72%)
Dec 23, 2013 10.26 10.26 10.26 10.26 633 +0.09(+0.88%)
Dec 20, 2013 10.17 10.17 10.17 10.17 0 -0.24(-2.31%)
Dec 19, 2013 10.41 10.41 10.41 10.41 466 +0.31(+3.07%)
Dec 17, 2013 10.10 10.10 10.10 24 +0.16(+1.61%)
Dec 16, 2013 9.930 9.940 9.910 9.940 7,842 +0.36(+3.71%)
Dec 13, 2013 9.600 9.600 9.584 9.584 267 -1.18(-11.00%)
Dec 12, 2013 10.77 10.77 10.77 10.77 105 -0.39(-3.51%)
Dec 11, 2013 11.16 11.16 11.16 11.16 342 -0.24(-2.11%)
Dec 10, 2013 11.30 11.40 11.30 11.40 2,361 +0.23(+2.04%)
Dec 09, 2013 10.90 11.17 10.90 11.17 6,978 +0.68(+6.51%)
Dec 06, 2013 10.53 10.53 10.49 10.49 2,223 +0.23(+2.24%)
Dec 05, 2013 10.26 10.26 10.26 10.26 100 +0.05(+0.49%)
Dec 04, 2013 10.03 10.21 10.03 10.21 765 -0.14(-1.40%)
Dec 03, 2013 10.35 10.35 10.35 10.35 1,422 -0.28(-2.59%)
Dec 02, 2013 10.63 10.63 10.63 10.63 477 -0.27(-2.48%)
Nov 27, 2013 10.90 10.90 10.90 0 +0.08(+0.74%)
Nov 26, 2013 10.84 10.84 10.82 10.82 1,351 -0.02(-0.18%)
Nov 25, 2013 10.81 10.84 10.81 10.84 2,000 -0.16(-1.48%)
Nov 22, 2013 11.00 11.00 11.00 11.00 100 +0.40(+3.77%)
Nov 21, 2013 10.60 10.60 10.60 10.60 100 -0.27(-2.45%)
Nov 20, 2013 10.75 10.96 10.75 10.87 6,100 +0.36(+3.43%)
Nov 19, 2013 10.68 10.68 10.51 10.51 1,683 -0.47(-4.28%)
Nov 18, 2013 11.05 11.05 10.93 10.98 2,153 -0.46(-4.02%)
Nov 15, 2013 11.45 11.45 11.31 11.44 1,348 +0.03(+0.26%)
Nov 14, 2013 11.24 11.41 11.24 11.41 3,304 +0.25(+2.24%)
Nov 12, 2013 10.89 11.16 10.85 11.16 24,162 -1.72(-13.35%)
Nov 11, 2013 12.92 12.95 12.88 12.88 20,427 +0.26(+2.06%)
Nov 08, 2013 12.46 12.62 12.44 12.62 9,976 +0.71(+5.96%)
Nov 07, 2013 11.90 12.18 11.90 11.91 1,500 -0.77(-6.07%)
Nov 06, 2013 12.35 12.68 12.34 12.68 12,075 +0.80(+6.73%)
Nov 05, 2013 12.25 12.25 11.45 11.88 35,553 -0.84(-6.60%)
Nov 04, 2013 12.50 12.72 12.50 12.72 22,634 +0.88(+7.43%)
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.