Australia markets closed

Evotec SE (EVT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
9.77-0.02 (-0.26%)
As of 11:44AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20249.829.829.749.779.77100
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-
26 Feb 202413.9314.0213.7213.8813.88-
23 Feb 202413.6814.0013.5613.9413.94-
22 Feb 202413.5013.7413.5013.6513.65563
21 Feb 202413.6613.6613.3613.5613.56-
20 Feb 202413.7313.7313.5413.6713.67-
19 Feb 202413.6913.8113.5713.8013.803
16 Feb 202413.5513.9013.5513.7013.70-
15 Feb 202413.6213.6213.3913.5313.53147
14 Feb 202413.4713.5613.3313.5113.51-
13 Feb 202414.1314.1713.4213.4213.42-
12 Feb 202414.0214.3214.0214.1414.14-
09 Feb 202414.1914.1913.8414.0114.0170
08 Feb 202414.6014.6014.0314.2714.271,000
07 Feb 202414.3014.6514.3014.6014.60-
06 Feb 202413.4214.2313.3514.2314.23-
05 Feb 202413.2813.4713.0613.4713.47210
02 Feb 202413.7613.9813.0713.3013.304,000
01 Feb 202414.3114.3113.5913.7213.72-
31 Jan 202414.4114.4114.2514.3114.319
30 Jan 202414.3714.6714.2914.4414.44370
29 Jan 202414.6314.6313.9914.3414.34745
26 Jan 202414.4014.6814.2814.5314.53696
25 Jan 202415.0115.0114.3314.5314.53-
24 Jan 202415.1515.3214.9815.0315.03100
23 Jan 202415.4415.6615.0415.1015.10-
22 Jan 202414.5515.2714.4415.2715.27-
19 Jan 202414.7914.7914.1014.2314.23-
18 Jan 202414.9114.9714.5514.9014.9092
17 Jan 202415.1015.1014.2314.4614.461,100
16 Jan 202416.6516.6514.9915.2015.20500
15 Jan 202416.6716.7716.6116.7316.73-
12 Jan 202417.0217.0816.6716.7016.70-
11 Jan 202417.6017.6016.8417.0917.09-
10 Jan 202418.1918.1917.4317.5017.50860
09 Jan 202418.4518.5818.1018.1018.10600
08 Jan 202418.2718.4418.0218.4418.44599
05 Jan 202417.5018.0917.5017.9317.93666
04 Jan 202419.7819.7817.0017.5917.591,300
03 Jan 202421.0221.3520.8221.3521.35-
02 Jan 202421.3621.3620.9021.0421.04-
29 Dec 202321.4621.4621.2221.3321.33-
28 Dec 202321.3221.6421.3221.5221.52-
27 Dec 202320.9921.4920.9921.3221.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...