Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evotec Se (OP: EVTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.300 5.320 5.140 5.140 9,714 -0.01(-0.19%)
Apr 29, 2010 5.180 5.180 5.150 5.150 7,500 +0.20(+4.04%)
Apr 28, 2010 5.050 5.050 4.950 4.950 7,500 -0.25(-4.81%)
Apr 27, 2010 5.310 5.310 5.200 5.200 8,400 +0.01(+0.19%)
Apr 26, 2010 5.220 5.220 5.190 5.190 8,391 -0.16(-2.99%)
Apr 23, 2010 5.290 5.350 5.220 5.350 8,927 +0.13(+2.49%)
Apr 22, 2010 5.220 5.220 5.220 5.220 6,000 -0.16(-2.97%)
Apr 21, 2010 5.300 5.380 5.280 5.380 6,934 -0.02(-0.37%)
Apr 20, 2010 5.410 5.450 5.390 5.400 12,621 +0.14(+2.66%)
Apr 19, 2010 5.270 5.270 5.260 5.260 6,000 -0.05(-0.94%)
Apr 16, 2010 5.450 5.450 5.270 5.310 7,400 -0.05(-0.93%)
Apr 15, 2010 5.440 5.440 5.350 5.360 7,901 -0.14(-2.55%)
Apr 14, 2010 5.450 5.520 5.430 5.500 10,448 +0.08(+1.48%)
Apr 13, 2010 5.410 5.420 5.400 5.420 8,202 -0.12(-2.17%)
Apr 12, 2010 5.500 5.595 5.390 5.540 61,377 +0.04(+0.73%)
Apr 09, 2010 5.560 5.560 5.450 5.500 11,524 +0.17(+3.19%)
Apr 08, 2010 5.340 5.340 5.330 5.330 8,844 +0.02(+0.38%)
Apr 07, 2010 5.300 5.310 5.300 5.310 6,769 +0.12(+2.31%)
Apr 06, 2010 5.390 5.440 5.190 5.190 24,443 -0.30(-5.46%)
Apr 05, 2010 5.500 5.500 5.400 5.490 9,300 +0.01(+0.18%)
Apr 01, 2010 5.480 5.480 5.480 0 +0.18(+3.40%)
Mar 31, 2010 5.300 5.300 5.300 5.300 6,000 -0.04(-0.75%)
Mar 30, 2010 5.370 5.370 5.340 5.340 6,000 -0.05(-0.93%)
Mar 29, 2010 5.360 5.450 5.360 5.390 8,059 -0.11(-2.00%)
Mar 26, 2010 5.500 5.500 5.500 5.500 6,000 +0.12(+2.23%)
Mar 25, 2010 5.480 5.580 5.350 5.380 75,273 +0.24(+4.67%)
Mar 24, 2010 5.190 5.190 5.140 5.140 7,688 -0.01(-0.19%)
Mar 23, 2010 5.200 5.200 5.150 5.150 9,969 -0.01(-0.19%)
Mar 22, 2010 5.160 5.160 5.160 5.160 6,000 -0.05(-0.96%)
Mar 19, 2010 5.290 5.290 5.210 5.210 9,921 -0.18(-3.34%)
Mar 18, 2010 5.390 5.390 5.390 5.390 6,500 -0.01(-0.19%)
Mar 17, 2010 5.400 5.400 5.400 5.400 6,000 -0.04(-0.74%)
Mar 16, 2010 5.410 5.470 5.410 5.440 17,054 +0.02(+0.37%)
Mar 15, 2010 5.430 5.440 5.350 5.420 9,450 -0.03(-0.55%)
Mar 12, 2010 5.450 5.450 5.320 5.450 7,716 +0.00(+0.00%)
Mar 11, 2010 5.400 5.450 5.300 5.450 6,863 -0.04(-0.73%)
Mar 10, 2010 5.540 5.560 5.350 5.490 32,518 +0.06(+1.10%)
Mar 09, 2010 5.450 5.450 5.350 5.430 9,938 +0.05(+0.93%)
Mar 08, 2010 5.490 5.490 5.370 5.380 17,400 -0.01(-0.19%)
Mar 05, 2010 5.500 5.500 5.300 5.390 12,058 +0.04(+0.75%)
Mar 04, 2010 5.440 5.500 5.180 5.350 34,595 +0.17(+3.28%)
Mar 03, 2010 5.220 5.290 5.170 5.180 8,181 +0.04(+0.78%)
Mar 02, 2010 5.300 5.300 5.140 5.140 10,204 -0.04(-0.77%)
Mar 01, 2010 5.220 5.220 5.130 5.180 3,900 +0.09(+1.77%)
Feb 26, 2010 5.060 5.090 5.060 5.090 3,190 +0.04(+0.79%)
Feb 25, 2010 5.140 5.140 5.050 5.050 2,622 -0.08(-1.56%)
Feb 24, 2010 5.110 5.130 5.110 5.130 3,590 +0.03(+0.59%)
Feb 23, 2010 5.124 5.124 5.100 5.100 2,900 -0.13(-2.49%)
Feb 22, 2010 5.230 5.230 5.230 5.230 2,900 +0.01(+0.19%)
Feb 19, 2010 5.220 5.220 5.220 5.220 10,053 +0.01(+0.19%)
Feb 18, 2010 5.210 5.330 5.210 5.210 3,297 -0.06(-1.14%)
Feb 17, 2010 5.270 5.270 5.270 5.270 2,000 -0.23(-4.18%)
Feb 16, 2010 5.200 5.500 5.200 5.500 9,000 +0.35(+6.80%)
Feb 12, 2010 5.150 5.150 5.150 0 +0.03(+0.59%)
Feb 11, 2010 5.110 5.300 5.100 5.120 7,228 +0.06(+1.19%)
Feb 10, 2010 5.050 5.090 5.050 5.060 4,519 +0.00(+0.00%)
Feb 09, 2010 5.080 5.350 5.050 5.060 5,687 +0.06(+1.20%)
Feb 08, 2010 5.010 5.010 5.000 5.000 4,627 +0.00(+0.00%)
Feb 05, 2010 5.140 5.140 5.000 5.000 15,011 -0.24(-4.58%)
Feb 04, 2010 5.240 5.240 5.240 5.240 5,000 -0.36(-6.43%)
Feb 03, 2010 5.760 5.760 5.590 5.600 6,277 +0.12(+2.19%)
Feb 02, 2010 5.450 5.480 5.450 5.480 6,273 +0.26(+4.98%)
Feb 01, 2010 5.220 5.220 5.210 5.220 6,612 +0.04(+0.77%)
Jan 29, 2010 5.210 5.220 5.180 5.180 5,400 -0.12(-2.26%)
Jan 28, 2010 5.300 5.300 5.200 5.300 7,321 +0.10(+1.92%)
Jan 27, 2010 5.320 5.320 5.160 5.200 16,350 +0.31(+6.34%)
Jan 26, 2010 5.160 5.160 4.890 4.890 6,203 -0.30(-5.78%)
Jan 25, 2010 5.240 5.320 5.170 5.190 14,022 -0.26(-4.77%)
Jan 22, 2010 5.530 5.530 5.450 5.450 14,195 -0.16(-2.85%)
Jan 21, 2010 5.890 5.890 5.610 5.610 14,520 -0.19(-3.28%)
Jan 20, 2010 5.880 5.880 5.800 5.800 6,773 -0.25(-4.13%)
Jan 19, 2010 5.960 6.050 5.960 6.050 19,751 -0.10(-1.63%)
Jan 15, 2010 6.150 6.150 6.150 0 -0.08(-1.28%)
Jan 14, 2010 6.210 6.280 6.200 6.230 14,732 +0.22(+3.66%)
Jan 13, 2010 6.010 6.010 6.000 6.010 8,518 +0.02(+0.33%)
Jan 12, 2010 6.120 6.120 5.990 5.990 11,400 -0.05(-0.83%)
Jan 11, 2010 6.150 6.150 6.040 6.040 19,036 -0.08(-1.31%)
Jan 08, 2010 6.150 6.150 6.120 6.120 7,127 -0.04(-0.65%)
Jan 07, 2010 6.160 6.200 6.160 6.160 6,433 -0.05(-0.81%)
Jan 06, 2010 6.300 6.400 6.210 6.210 33,977 -0.16(-2.51%)
Jan 05, 2010 6.300 6.370 6.300 6.370 11,700 +0.12(+1.92%)
Jan 04, 2010 6.050 6.250 5.980 6.250 15,980 +0.55(+9.65%)
Dec 31, 2009 5.700 5.700 5.700 0 -0.02(-0.35%)
Dec 30, 2009 5.860 5.920 5.720 5.720 9,581 -0.20(-3.38%)
Dec 29, 2009 6.100 6.100 5.920 5.920 7,426 -0.05(-0.84%)
Dec 28, 2009 6.060 6.060 5.970 5.970 7,245 -0.08(-1.32%)
Dec 24, 2009 6.050 6.050 6.050 6.050 7,400 -0.04(-0.66%)
Dec 23, 2009 6.090 6.090 6.000 6.090 10,845 +0.17(+2.87%)
Dec 22, 2009 6.150 6.150 5.900 5.920 16,106 -0.12(-1.99%)
Dec 21, 2009 6.040 6.050 6.030 6.040 7,110 -0.21(-3.36%)
Dec 18, 2009 6.330 6.340 6.160 6.250 8,027 +0.03(+0.48%)
Dec 17, 2009 6.530 6.530 6.220 6.220 8,627 -0.38(-5.76%)
Dec 16, 2009 6.750 6.760 6.600 6.600 42,286 +0.09(+1.38%)
Dec 15, 2009 6.620 6.730 6.510 6.510 5,277 -0.14(-2.11%)
Dec 14, 2009 6.200 6.790 6.200 6.650 56,055 +0.69(+11.58%)
Dec 11, 2009 6.300 6.300 5.960 5.960 7,668 -0.24(-3.87%)
Dec 10, 2009 6.200 6.220 6.150 6.200 7,667 +0.00(+0.00%)
Dec 09, 2009 6.180 6.490 6.150 6.200 17,536 +0.03(+0.49%)
Dec 08, 2009 6.160 6.250 6.150 6.170 7,235 +0.02(+0.33%)
Dec 07, 2009 6.110 6.310 6.110 6.150 12,413 +0.05(+0.82%)
Dec 04, 2009 6.300 6.300 6.100 6.100 2,712 -0.25(-3.94%)
Dec 03, 2009 6.250 6.500 6.250 6.350 20,535 +0.05(+0.79%)
Dec 02, 2009 6.250 6.380 6.250 6.300 34,341 -0.02(-0.32%)
Dec 01, 2009 6.000 6.590 6.000 6.320 34,832 +0.41(+6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.