Australia markets closed

Evotec SE (EVT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.81-0.16 (-1.55%)
At close: 09:58PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202410.0410.079.739.819.8148,213
02 May 20249.8110.129.709.979.9750,544
30 Apr 20249.6410.009.649.699.6940,613
29 Apr 20249.509.979.399.699.6972,375
26 Apr 20249.309.569.119.339.33102,670
25 Apr 20249.6110.238.979.279.27197,650
24 Apr 202413.6113.648.639.659.65284,476
23 Apr 202413.7714.5613.7714.5514.5519,539
22 Apr 202413.3013.7913.3013.7313.739,462
19 Apr 202413.2113.3212.9613.2113.2130,533
18 Apr 202413.2513.4113.0013.2913.296,450
17 Apr 202413.4113.4113.0613.2313.234,648
16 Apr 202413.6313.6313.2013.2913.295,142
15 Apr 202413.9314.0513.6213.7813.789,939
12 Apr 202413.6214.3313.6213.7913.7925,735
11 Apr 202413.5313.6012.7713.3513.3525,397
10 Apr 202414.4814.5113.4213.5513.5518,359
09 Apr 202414.3814.5814.3414.4414.447,800
08 Apr 202413.9514.6113.9214.5614.5617,093
05 Apr 202413.9514.0213.7113.9713.977,335
04 Apr 202414.0514.2213.8814.0214.0211,283
03 Apr 202414.0914.1713.7114.1214.129,824
02 Apr 202414.6414.7214.0014.1914.1916,556
28 Mar 202414.2914.7414.1914.6014.609,840
27 Mar 202413.8114.4413.7614.3414.3424,674
26 Mar 202413.5313.9313.3113.8913.8918,216
25 Mar 202413.5913.6813.4013.5613.5610,943
22 Mar 202413.4113.7413.3113.5613.5611,654
21 Mar 202413.7414.0313.2413.3813.386,036
20 Mar 202413.4713.7713.4513.7513.756,045
19 Mar 202413.0613.5913.0613.4513.4517,088
18 Mar 202412.8013.3112.7013.0913.097,020
15 Mar 202413.0713.0812.6312.7512.758,614
14 Mar 202413.0213.4612.9913.0613.066,268
13 Mar 202413.3113.4312.9313.0313.036,518
12 Mar 202413.1313.3513.0913.3513.357,939
11 Mar 202412.9413.1612.7413.0513.054,126
08 Mar 202413.1113.1112.8112.9612.9616,960
07 Mar 202413.1513.1812.9113.0513.056,259
06 Mar 202413.0213.1412.8413.1013.104,353
05 Mar 202413.4713.4712.8112.8712.8716,051
04 Mar 202413.9914.0113.3913.4713.474,953
01 Mar 202413.6613.9413.5713.7313.737,478
29 Feb 202413.8513.9713.6113.7013.7010,720
28 Feb 202414.2114.2613.8313.9113.912,471
27 Feb 202413.7814.2413.7814.1014.1010,037
26 Feb 202413.9914.0213.6913.8713.8710,733
23 Feb 202413.6814.0213.5613.9413.942,590
22 Feb 202413.5513.7613.5213.6513.6512,620
21 Feb 202413.6513.6713.2713.5113.512,628
20 Feb 202413.6613.7413.5213.7113.7115,520
19 Feb 202413.6313.8113.5413.7713.777,510
16 Feb 202413.5313.8813.5313.6813.684,354
15 Feb 202413.6113.6113.3513.5713.577,947
14 Feb 202413.4413.6613.3113.4413.447,964
13 Feb 202414.1014.2013.4013.4113.4116,909
12 Feb 202414.0514.3313.9114.1214.1218,072
09 Feb 202414.1514.2613.8113.9213.9212,637
08 Feb 202414.5714.6714.0214.2214.2212,800
07 Feb 202414.2814.7314.1714.5614.5640,936
06 Feb 202413.3614.3113.3014.3114.3121,304
05 Feb 202413.3013.4713.0313.4713.4720,882
02 Feb 202413.8213.8913.2113.3013.3017,165
01 Feb 202414.3014.3213.4613.7013.7013,875
31 Jan 202414.3914.4814.1814.2814.285,748
30 Jan 202414.3114.5114.2414.3914.394,950
29 Jan 202414.4014.4213.9514.3614.3618,942
26 Jan 202414.4814.5214.2614.4414.4412,292
25 Jan 202414.9815.0014.2614.4814.4813,869
24 Jan 202415.1415.3814.9814.9914.9913,404
23 Jan 202415.2715.7815.0115.0615.0623,649
22 Jan 202414.5415.3114.3915.2715.2720,351
19 Jan 202414.8214.8714.0914.2214.2216,389
18 Jan 202415.0015.1414.5114.9014.9026,662
17 Jan 202415.1315.2014.1514.4714.4738,253
16 Jan 202416.6116.6114.8515.1615.1640,045
15 Jan 202416.6916.8116.6116.7016.7011,650
12 Jan 202417.0117.1116.6616.7016.706,440
11 Jan 202417.5817.6216.8317.0117.0117,424
10 Jan 202417.9618.2217.4317.5017.5012,675
09 Jan 202418.4118.5718.0518.0618.0632,433
08 Jan 202418.0218.4418.0118.4418.4438,048
05 Jan 202417.4518.1117.4517.9117.9134,035
04 Jan 202420.0720.0716.8917.5817.58135,646
03 Jan 202421.0221.3519.4719.5019.5029,121
02 Jan 202421.3221.3920.8021.0221.025,950
29 Dec 202321.3721.4921.1721.2821.281,576
28 Dec 202321.3121.6821.3121.4521.4513,412
27 Dec 202320.9621.5020.9621.3121.314,983
22 Dec 202320.9021.0620.5920.9620.962,950
21 Dec 202320.6521.2920.6221.1021.102,645
20 Dec 202320.6821.0620.6220.6820.683,745
19 Dec 202320.7820.9520.5620.6820.685,675
18 Dec 202320.2420.7320.2420.6120.611,894
15 Dec 202320.6920.9420.4320.4720.477,808
14 Dec 202318.9920.8018.7120.5720.5724,726
13 Dec 202318.7618.9818.4518.7318.734,460
12 Dec 202318.3918.8918.3618.8118.815,855
11 Dec 202318.1018.4118.0818.3918.39626
08 Dec 202318.2318.6118.1718.2418.242,388
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...