Australia markets close in 4 hours 8 minutes

Evotec SE (EVT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.99+0.33 (+3.41%)
At close: 09:33PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20249.8110.149.819.999.9912,798
30 Apr 20249.699.949.659.669.6612,356
29 Apr 20249.609.999.499.699.6917,660
26 Apr 20249.279.539.169.319.3135,374
25 Apr 20249.6010.259.109.359.3529,855
24 Apr 202413.7613.768.739.659.65120,948
23 Apr 202413.9514.6113.9514.5914.597,815
22 Apr 202413.3613.7613.3613.6513.654,165
19 Apr 202413.2413.2413.0513.1613.161,270
18 Apr 202413.4113.4113.0913.3413.34724
17 Apr 202413.0213.3113.0213.2213.2238,127
16 Apr 202413.4613.5513.2913.2913.29495
15 Apr 202413.9014.0113.7013.8113.81523
12 Apr 202413.7814.2913.7813.8713.875,387
11 Apr 202413.6413.6412.8813.3313.335,045
10 Apr 202414.2714.3113.4813.5113.512,144
09 Apr 202414.5414.6214.3714.4314.433,558
08 Apr 202413.9114.5113.9114.5114.511,700
05 Apr 202413.8513.9513.7613.9513.951,302
04 Apr 202413.9314.0913.8814.0114.01571
03 Apr 202414.1514.1613.8214.1114.111,473
02 Apr 202414.7414.7414.0814.1014.10474
28 Mar 202414.4814.8514.2814.5614.568,050
27 Mar 202413.8014.3513.8014.3314.333,605
26 Mar 202413.4013.9013.4013.7813.781,440
25 Mar 202413.5113.6213.4913.5613.561,283
22 Mar 202413.3813.5613.3813.5213.5210
21 Mar 202413.9614.0113.3513.3813.385,575
20 Mar 202413.6113.7013.5113.7013.703,622
19 Mar 202413.1813.4413.1613.4413.44235
18 Mar 202412.8413.2812.8413.2813.281,261
15 Mar 202412.9212.9712.6312.7512.751,998
14 Mar 202413.0613.0613.0513.0613.06100
13 Mar 202413.3413.3413.0113.0213.021,268
12 Mar 202413.1213.3213.1213.3113.31769
11 Mar 202412.9913.2212.7813.0413.041,676
08 Mar 202412.9813.0412.8313.0013.002,621
07 Mar 202413.1013.1513.0113.0113.012,222
06 Mar 202413.1513.1513.0213.1313.13870
05 Mar 202413.4013.4912.8512.8512.851,050
04 Mar 202413.9613.9613.4713.4713.47949
01 Mar 202413.6013.9513.6013.7313.73170
29 Feb 202413.9913.9913.7113.7213.72816
28 Feb 202414.1914.1913.9113.9313.93410
27 Feb 202413.9014.1813.9014.0914.09460
26 Feb 202414.1014.1013.7014.0214.021,070
23 Feb 202413.6614.0213.6613.8913.891,084
22 Feb 202413.6513.7813.5613.6413.641,312
21 Feb 202413.6313.6313.3813.3813.38456
20 Feb 202413.8213.8213.5113.6313.631,450
19 Feb 202413.6913.7713.5513.7713.77955
16 Feb 202413.7513.8313.6013.6713.671,276
15 Feb 202413.5613.5613.2813.3013.301,915
14 Feb 202413.4913.5313.3013.3813.385,540
13 Feb 202413.7913.7913.4013.4013.401,575
12 Feb 202414.1114.3114.1114.1214.1220,100
09 Feb 202414.1414.1413.9013.9313.932,050
08 Feb 202414.5614.5614.1314.2314.231,093
07 Feb 202414.3514.7214.3014.5614.5625,658
06 Feb 202413.5514.2213.4314.1514.153,115
05 Feb 202413.1313.5113.1313.5113.511,568
02 Feb 202413.6013.8113.2013.2513.255,615
01 Feb 202414.0114.1113.6613.6613.6612,151
31 Jan 202414.3014.4314.2814.2814.28775
30 Jan 202414.4114.5214.3414.3914.39639
29 Jan 202414.4014.5013.9914.3114.316,565
26 Jan 202414.4914.5814.1514.4514.4512,648
25 Jan 202414.8614.8614.2814.5014.501,138
24 Jan 202415.1915.3415.0115.0115.011,040
23 Jan 202415.5015.7215.0315.0515.052,330
22 Jan 202414.5115.2614.3215.2615.263,151
19 Jan 202414.8014.8014.1314.1314.1311,679
18 Jan 202414.9015.1814.5214.8914.893,694
17 Jan 202415.0615.0614.2014.3514.359,807
16 Jan 202416.4816.4814.7315.1715.179,996
15 Jan 202416.8316.8316.5716.6616.661,321
12 Jan 202416.9616.9616.6716.6716.672,554
11 Jan 202417.3517.3516.9217.0017.001,810
10 Jan 202418.0018.0017.5017.5017.501,133
09 Jan 202418.5018.5318.0418.0418.04845
08 Jan 202418.1918.4818.0518.4818.481,610
05 Jan 202417.2718.1317.2717.9117.9112,950
04 Jan 202419.8019.8016.9917.6317.6322,486
03 Jan 202421.1121.1119.4219.5819.587,875
02 Jan 202421.7021.7021.0121.0121.01839
29 Dec 202321.3221.3521.3221.3221.322,100
28 Dec 202321.5021.6921.3621.4521.451,250
27 Dec 202321.0021.4321.0021.1721.17685
22 Dec 202321.0521.0520.8320.9320.931,170
21 Dec 202320.6721.0720.6721.0721.073
20 Dec 202320.7820.9920.6720.6720.67200
19 Dec 202320.8920.9020.6620.6620.66155
18 Dec 202320.3620.6520.3620.5420.54485
15 Dec 202320.8220.8220.4320.4320.43550
14 Dec 202319.5920.7819.5920.4020.401,644
13 Dec 202318.8418.8418.7018.7018.70263
12 Dec 202318.3618.8018.3618.8018.80605
11 Dec 202318.1618.3518.1618.3518.35403
08 Dec 202318.5118.5118.2218.2218.222,730
07 Dec 202318.4818.4818.2618.2618.262,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...