Get our best money-saving hacks and pro tips now

EVOTEC SE (EVT.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

19.45

+0.28

(+1.46%)

As of 05:55PM CEST. Market open.

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	19.25	19.48	19.14	19.45	19.45	300
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	18.76	19.33	18.58	19.27	19.27	100
28 Mar 2023	17.77	18.78	17.77	18.50	18.50	-
27 Mar 2023	17.86	18.19	17.82	17.85	17.85	-
24 Mar 2023	18.15	18.15	17.35	17.69	17.69	-
23 Mar 2023	17.63	18.15	17.63	18.00	18.00	-
22 Mar 2023	18.15	18.15	17.61	17.61	17.61	-
21 Mar 2023	17.99	18.35	17.99	18.17	18.17	-
20 Mar 2023	18.10	18.10	17.70	17.92	17.92	-
17 Mar 2023	18.41	18.49	17.94	18.14	18.14	-
16 Mar 2023	17.50	18.38	17.50	18.38	18.38	-
15 Mar 2023	17.71	17.71	16.94	17.30	17.30	-
14 Mar 2023	17.38	17.90	17.38	17.70	17.70	-
13 Mar 2023	17.16	17.39	17.02	17.20	17.20	-
10 Mar 2023	17.08	17.20	16.93	17.10	17.10	-
09 Mar 2023	17.55	17.55	17.20	17.24	17.24	-
08 Mar 2023	17.81	17.81	17.42	17.58	17.58	300
07 Mar 2023	17.53	18.13	17.53	17.84	17.84	-
06 Mar 2023	17.38	17.59	17.24	17.55	17.55	-
03 Mar 2023	16.69	17.30	16.69	17.26	17.26	300
02 Mar 2023	16.58	16.75	16.58	16.69	16.69	-
01 Mar 2023	17.02	17.02	16.60	16.66	16.66	-
28 Feb 2023	17.88	17.88	17.02	17.02	17.02	1,000
27 Feb 2023	17.89	17.89	17.80	17.88	17.88	7
24 Feb 2023	18.39	18.39	17.73	17.77	17.77	-
23 Feb 2023	18.35	18.45	18.32	18.33	18.33	-
22 Feb 2023	18.43	18.43	18.03	18.31	18.31	-
21 Feb 2023	18.76	18.78	18.50	18.53	18.53	-
20 Feb 2023	18.47	19.05	18.47	19.05	19.05	-
17 Feb 2023	18.56	18.58	18.35	18.58	18.58	-
16 Feb 2023	18.58	18.73	18.45	18.58	18.58	2,800
15 Feb 2023	18.48	18.67	18.48	18.64	18.64	-
14 Feb 2023	18.57	18.61	18.44	18.53	18.53	100
13 Feb 2023	18.50	18.54	18.17	18.53	18.53	5
10 Feb 2023	18.67	18.80	18.39	18.50	18.50	-
09 Feb 2023	18.95	19.11	18.66	18.66	18.66	-
08 Feb 2023	18.62	19.14	18.62	18.89	18.89	-
07 Feb 2023	18.80	18.80	18.34	18.62	18.62	-
06 Feb 2023	18.77	18.82	18.56	18.82	18.82	-
03 Feb 2023	19.17	19.45	18.83	18.92	18.92	600
02 Feb 2023	18.20	19.32	18.20	19.16	19.16	-
01 Feb 2023	18.04	18.21	17.91	18.21	18.21	205
31 Jan 2023	18.34	18.34	17.90	18.13	18.13	-
30 Jan 2023	18.88	18.89	18.31	18.39	18.39	-
27 Jan 2023	18.98	18.98	18.63	18.76	18.76	-
26 Jan 2023	18.19	19.01	18.19	19.01	19.01	-
25 Jan 2023	17.75	17.86	17.34	17.85	17.85	-
24 Jan 2023	18.28	18.42	17.73	17.76	17.76	-
23 Jan 2023	18.44	18.59	18.06	18.32	18.32	2
20 Jan 2023	19.13	19.16	18.40	18.50	18.50	-
19 Jan 2023	18.77	19.06	18.67	19.06	19.06	250
18 Jan 2023	18.13	19.08	18.13	18.86	18.86	100
17 Jan 2023	18.03	18.13	17.75	18.13	18.13	-
16 Jan 2023	18.03	18.15	17.71	18.15	18.15	-
13 Jan 2023	17.15	17.83	17.15	17.83	17.83	400
12 Jan 2023	16.92	17.15	16.81	17.15	17.15	-
11 Jan 2023	16.51	17.03	16.51	16.90	16.90	110
10 Jan 2023	16.37	16.58	16.16	16.35	16.35	-
09 Jan 2023	15.56	16.40	15.53	16.38	16.38	100
06 Jan 2023	15.57	15.57	15.21	15.55	15.55	-
05 Jan 2023	15.63	15.72	15.35	15.53	15.53	-
04 Jan 2023	15.50	15.66	15.44	15.58	15.58	1,000
03 Jan 2023	15.32	15.65	15.30	15.50	15.50	1,000
02 Jan 2023	15.06	15.41	15.06	15.27	15.27	6
30 Dec 2022	15.45	15.65	15.44	15.44	15.44	-
29 Dec 2022	14.88	15.60	14.88	15.50	15.50	-
28 Dec 2022	15.07	15.09	14.81	14.91	14.91	5
27 Dec 2022	15.23	15.27	14.98	15.07	15.07	68
23 Dec 2022	15.30	15.40	15.10	15.10	15.10	300
22 Dec 2022	15.62	15.62	15.20	15.26	15.26	50
21 Dec 2022	15.52	15.76	15.31	15.56	15.56	-
20 Dec 2022	15.48	15.53	15.23	15.48	15.48	-
19 Dec 2022	15.48	15.76	15.48	15.56	15.56	150
16 Dec 2022	15.73	15.73	14.94	15.41	15.41	100
15 Dec 2022	15.85	15.85	15.48	15.52	15.52	-
14 Dec 2022	16.00	16.26	15.73	15.90	15.90	1,150
13 Dec 2022	16.18	16.75	15.94	16.25	16.25	-
12 Dec 2022	16.28	16.28	16.06	16.16	16.16	-
09 Dec 2022	16.01	16.39	15.98	16.26	16.26	306
08 Dec 2022	15.99	16.09	15.57	15.85	15.85	-
07 Dec 2022	16.09	16.30	15.93	16.02	16.02	-
06 Dec 2022	16.92	16.92	16.00	16.02	16.02	-
05 Dec 2022	17.77	17.77	16.92	16.92	16.92	-
02 Dec 2022	17.68	18.08	17.55	17.66	17.66	-
01 Dec 2022	17.08	17.98	17.08	17.72	17.72	-
30 Nov 2022	16.59	17.08	16.59	17.08	17.08	-
29 Nov 2022	17.00	17.00	16.47	16.51	16.51	-
28 Nov 2022	17.00	17.12	16.49	16.92	16.92	3
25 Nov 2022	17.33	17.50	17.13	17.14	17.14	-
24 Nov 2022	16.55	17.33	16.55	17.25	17.25	-
23 Nov 2022	16.01	16.55	15.91	16.48	16.48	-
22 Nov 2022	16.39	16.39	15.81	15.98	15.98	-
21 Nov 2022	16.60	16.60	16.16	16.41	16.41	141
18 Nov 2022	17.08	17.08	16.43	16.59	16.59	-
17 Nov 2022	17.23	17.31	16.81	17.09	17.09	-
16 Nov 2022	17.83	17.83	17.07	17.13	17.13	1,175
15 Nov 2022	19.10	19.10	18.07	18.15	18.15	1
14 Nov 2022	18.95	19.16	18.66	18.97	18.97	45
11 Nov 2022	18.24	18.95	17.92	18.84	18.84	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6696-0.0022(-0.3214%)

OIL75.46+1.09(+1.47%)

GOLD1,992.70-5.00(-0.25%)

BTC-AUD42,415.30+264.45(+0.63%)

Get our best money-saving hacks and pro tips now

EVOTEC SE (EVT.BE)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6696
-0.0022(-0.3214%)

OIL
75.46
+1.09(+1.47%)

GOLD
1,992.70
-5.00(-0.25%)

BTC-AUD
42,415.30
+264.45(+0.63%)