Australia markets closed

Evotec SE (EVT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.68+0.02 (+0.17%)
As of 09:51AM CEST. Market open.
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20248.648.688.648.688.68250
17 July 20248.728.768.568.668.66-
16 July 20248.828.858.688.738.73-
15 July 20249.039.038.858.888.88-
12 July 20249.269.268.979.059.05-
11 July 20249.339.338.909.269.26250
10 July 20249.639.839.499.699.69600
09 July 20249.8910.019.359.409.40100
08 July 20249.8010.039.769.839.83206
05 July 20249.769.969.769.789.78300
04 July 20249.569.779.499.699.69150
03 July 20249.229.499.229.479.47-
02 July 20249.169.189.039.179.17-
01 July 20249.069.178.979.059.05-
28 June 20248.528.968.528.908.901,000
27 June 20248.828.828.448.528.52-
26 June 20248.829.068.758.828.82600
25 June 20248.868.868.648.798.79-
24 June 20248.278.638.168.508.50-
21 June 20248.668.868.288.288.281,000
20 June 20247.828.497.828.488.48350
19 June 20247.517.527.327.327.32633
18 June 20247.607.627.497.517.51-
17 June 20248.228.227.387.597.59570
14 June 20248.528.558.348.388.38450
13 June 20249.209.208.448.568.56336
12 June 20249.069.248.848.968.9630
11 June 20248.729.038.728.838.83-
10 June 20248.808.808.658.698.69-
07 June 20248.919.028.788.828.82900
06 June 20248.989.158.898.948.94200
05 June 20248.959.068.879.069.06-
04 June 20248.979.058.818.948.94100
03 June 20248.829.048.699.049.04458
31 May 20248.418.718.358.688.68-
30 May 20248.568.568.438.438.43-
29 May 20249.009.008.528.588.58300
28 May 20249.239.248.959.039.03290
27 May 20248.949.248.949.249.243,050
24 May 20249.169.168.888.948.94-
23 May 20249.579.579.149.169.16200
22 May 20249.529.689.389.489.48-
21 May 20249.729.729.569.569.56400
20 May 20249.829.839.659.699.6938
17 May 202410.2410.249.789.809.80-
16 May 202410.6210.6210.1410.2710.27-
15 May 202410.2610.5610.2610.5610.56100
14 May 202410.0610.2610.0210.2110.2160
13 May 20249.6410.029.5410.0210.02160
10 May 20249.669.669.519.559.552,650
09 May 20249.629.629.519.599.59-
08 May 20249.569.669.509.599.59-
07 May 20249.639.719.539.569.56-
06 May 20249.839.909.609.619.61500
03 May 202410.0110.039.749.799.79-
02 May 20249.7510.059.759.989.98452
30 Apr 20249.679.869.649.699.69700
29 Apr 20249.519.849.419.709.70200
26 Apr 20249.329.519.239.349.34400
25 Apr 20249.5710.169.179.239.233,000
24 Apr 202413.6513.659.189.639.637,562
23 Apr 202413.7914.4813.7914.4814.48-
22 Apr 202413.3813.7513.3813.7213.72-
19 Apr 202413.2113.2512.9913.2013.20-
18 Apr 202413.3213.3612.9913.3113.31270
17 Apr 202413.3413.3413.0513.2713.27-
16 Apr 202413.6113.6113.2613.3113.31-
15 Apr 202413.8313.9313.7013.7013.701,750
12 Apr 202413.6814.2913.6813.8613.86-
11 Apr 202413.5213.5212.9513.3513.35-
10 Apr 202414.5014.5013.4813.6213.62350
09 Apr 202414.4514.5614.3814.4614.46-
08 Apr 202413.9614.5813.9614.5714.5760
05 Apr 202414.0514.0513.7313.9513.95-
04 Apr 202414.1414.1713.8914.0714.07200
03 Apr 202414.1014.1813.7214.1414.14250
02 Apr 202414.7514.7514.0314.1814.18-
28 Mar 202414.3814.6914.2714.6414.64-
27 Mar 202413.8514.4413.8114.4014.40550
26 Mar 202413.3813.9413.3513.9313.933,445
25 Mar 202413.5513.6213.4413.5713.57180
22 Mar 202413.4213.7013.3113.5313.53-
21 Mar 202413.7414.0013.3113.4013.404,100
20 Mar 202413.4613.7413.4513.7413.74-
19 Mar 202413.0213.6013.0213.4713.47630
18 Mar 202412.7313.3112.7313.1013.101,021
15 Mar 202413.1113.1112.6712.8512.85281
14 Mar 202413.0613.4512.9913.1313.133
13 Mar 202413.3313.3312.8613.0313.03499
12 Mar 202413.1613.3413.1413.3413.34-
11 Mar 202412.9613.1812.7613.1313.138
08 Mar 202413.1413.1412.9413.0413.04-
07 Mar 202413.1513.1812.9713.0613.06-
06 Mar 202413.0613.1612.9313.1613.16-
05 Mar 202413.4513.4512.8912.8912.8965
04 Mar 202413.9013.9013.4813.4813.48-
01 Mar 202413.7413.9413.6013.8113.81-
29 Feb 202413.9213.9513.6913.7813.78-
28 Feb 202414.2314.2313.8513.9513.95-
27 Feb 202413.8514.2313.8414.1314.13-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...