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 29, 2011 8.990 9.000 8.990 9.000 3,338 +0.03(+0.33%)
Apr 27, 2011 8.970 8.970 8.970 8.970 0 +0.07(+0.79%)
Apr 26, 2011 8.930 8.930 8.900 8.900 4,808 -0.03(-0.34%)
Apr 25, 2011 8.900 8.930 8.900 8.930 3,244 -0.01(-0.11%)
Apr 21, 2011 8.960 8.960 8.940 8.940 1,655 +0.05(+0.56%)
Apr 20, 2011 8.910 8.910 8.870 8.890 1,432 +0.00(+0.00%)
Apr 15, 2011 8.890 8.890 8.890 8.890 0 -0.28(-3.05%)
Apr 14, 2011 9.120 9.170 9.120 9.170 4,201 +0.24(+2.69%)
Apr 13, 2011 8.920 9.000 8.900 8.930 8,999 +0.33(+3.84%)
Apr 12, 2011 8.770 8.770 8.600 8.600 1,526 -0.25(-2.82%)
Apr 08, 2011 8.850 8.850 8.850 8.850 0 -0.04(-0.45%)
Apr 07, 2011 8.890 8.890 8.890 8.890 156 +0.04(+0.45%)
Apr 06, 2011 8.850 8.900 8.850 8.850 1,808 +0.18(+2.08%)
Apr 05, 2011 8.550 8.670 8.550 8.670 3,100 +0.20(+2.36%)
Apr 01, 2011 8.470 8.470 8.470 8.470 0 +0.12(+1.44%)
Mar 31, 2011 8.400 8.420 8.350 8.350 3,432 +0.04(+0.48%)
Mar 30, 2011 8.310 8.310 8.310 8.310 175 -0.06(-0.72%)
Mar 28, 2011 8.370 8.370 8.370 8.370 0 -0.03(-0.36%)
Mar 25, 2011 8.510 8.510 8.400 8.400 1,254 -0.28(-3.23%)
Mar 24, 2011 8.590 8.680 8.590 8.680 1,037 +0.43(+5.21%)
Mar 23, 2011 8.170 8.250 8.170 8.250 326 +0.32(+4.04%)
Mar 22, 2011 7.970 7.970 7.920 7.930 3,210 -0.17(-2.10%)
Mar 21, 2011 8.080 8.100 8.080 8.100 34,626 +0.18(+2.27%)
Mar 18, 2011 7.900 7.920 7.820 7.920 9,698 +0.57(+7.76%)
Mar 17, 2011 7.350 7.350 7.350 7.350 2,000 +0.09(+1.24%)
Mar 16, 2011 7.410 7.430 7.260 7.260 2,410 +0.00(+0.00%)
Mar 15, 2011 7.020 7.350 7.020 7.260 4,775 -0.54(-6.92%)
Mar 14, 2011 7.800 7.800 7.800 7.800 1,771 -0.14(-1.76%)
Mar 11, 2011 7.940 7.940 7.940 7.940 506 -0.31(-3.76%)
Mar 10, 2011 8.250 8.250 8.250 8.250 158 +0.04(+0.49%)
Mar 08, 2011 8.210 8.210 8.210 8.210 0 +0.02(+0.24%)
Mar 07, 2011 8.150 8.190 8.150 8.190 368 -0.22(-2.62%)
Mar 03, 2011 8.410 8.410 8.410 8.410 0 +0.24(+2.94%)
Mar 02, 2011 8.170 8.170 8.170 8.170 296 -0.14(-1.68%)
Mar 01, 2011 8.310 8.310 8.310 8.310 316 +0.02(+0.24%)
Feb 28, 2011 8.310 8.350 8.270 8.290 4,928 -0.01(-0.12%)
Feb 25, 2011 8.330 8.370 8.300 8.300 51,290 +0.14(+1.72%)
Feb 24, 2011 8.150 8.160 8.150 8.160 579 -0.06(-0.73%)
Feb 23, 2011 8.210 8.230 8.200 8.220 3,102 -0.04(-0.48%)
Feb 22, 2011 8.390 8.390 8.210 8.260 3,441 -0.27(-3.17%)
Feb 18, 2011 8.540 8.540 8.530 8.530 14,728 -0.03(-0.35%)
Feb 17, 2011 8.610 8.610 8.560 8.560 3,398 -0.04(-0.47%)
Feb 16, 2011 8.609 8.609 8.600 8.600 13,763 -0.04(-0.46%)
Feb 11, 2011 8.640 8.640 8.640 0 -0.32(-3.54%)
Feb 10, 2011 8.850 8.957 8.850 8.957 27,542 -0.04(-0.48%)
Feb 08, 2011 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 07, 2011 9.000 9.000 9.000 9.000 2,903 -0.08(-0.88%)
Feb 04, 2011 9.070 9.100 9.070 9.080 4,081 -0.08(-0.87%)
Feb 03, 2011 9.160 9.160 9.160 9.160 500 -0.12(-1.29%)
Feb 02, 2011 9.340 9.340 9.280 9.280 1,524 +0.01(+0.11%)
Feb 01, 2011 9.250 9.300 9.250 9.270 7,740 +0.27(+3.00%)
Jan 31, 2011 9.000 9.000 9.000 9.000 421 -0.09(-0.99%)
Jan 28, 2011 9.110 9.110 9.090 9.090 4,026 -0.18(-1.94%)
Jan 27, 2011 9.270 9.270 9.270 9.270 527 +0.00(+0.05%)
Jan 26, 2011 9.230 9.265 9.230 9.265 9,270 +0.16(+1.70%)
Jan 24, 2011 9.110 9.110 9.110 0 +0.10(+1.11%)
Jan 21, 2011 9.010 9.010 9.010 9.010 7,500 +0.18(+2.04%)
Jan 20, 2011 8.840 8.880 8.810 8.830 37,708 -0.19(-2.11%)
Jan 19, 2011 9.050 9.050 8.990 9.020 2,625 +0.02(+0.22%)
Jan 18, 2011 9.010 9.070 8.990 9.000 2,627 +0.20(+2.27%)
Jan 14, 2011 8.800 8.800 8.800 8.800 158 -0.08(-0.90%)
Jan 13, 2011 8.880 8.880 8.880 8.880 3,728 +0.18(+2.07%)
Jan 12, 2011 8.570 8.700 8.570 8.700 26,696 +0.44(+5.33%)
Jan 11, 2011 8.220 8.260 8.220 8.260 48,098 +0.46(+5.90%)
Jan 10, 2011 7.800 7.800 7.800 7.800 263 -0.30(-3.70%)
Jan 07, 2011 8.080 8.100 8.080 8.100 5,735 -0.06(-0.74%)
Jan 06, 2011 8.160 8.160 8.160 8.160 1,000 +0.12(+1.49%)
Jan 05, 2011 8.190 8.190 8.040 8.040 2,665 -0.12(-1.47%)
Jan 04, 2011 8.210 8.210 8.090 8.160 6,205 -0.12(-1.45%)
Jan 03, 2011 8.080 8.440 8.080 8.280 20,085 +0.92(+12.50%)
Dec 31, 2010 7.360 7.360 7.360 7.360 1,274 -0.19(-2.52%)
Dec 30, 2010 7.620 7.630 7.550 7.550 4,870 +0.08(+1.07%)
Dec 29, 2010 7.500 7.530 7.470 7.470 8,685 +0.11(+1.49%)
Dec 27, 2010 7.360 7.360 7.360 0 -0.12(-1.60%)
Dec 23, 2010 7.480 7.480 7.480 7.480 1,553 +0.00(+0.00%)
Dec 22, 2010 7.440 7.480 7.440 7.480 4,215 -0.07(-0.99%)
Dec 21, 2010 7.560 7.560 7.555 7.555 1,686 +0.04(+0.60%)
Dec 20, 2010 7.510 7.510 7.510 7.510 105 -0.21(-2.72%)
Dec 17, 2010 7.720 7.720 7.720 7.720 100 +0.21(+2.80%)
Dec 16, 2010 7.520 7.650 7.480 7.510 2,132 +0.06(+0.81%)
Dec 15, 2010 7.650 7.690 7.450 7.450 2,507 -0.05(-0.67%)
Dec 13, 2010 7.490 7.500 7.410 7.500 3,212 +0.00(+0.00%)
Dec 10, 2010 7.510 7.510 7.480 7.500 24,353 +0.00(+0.00%)
Dec 09, 2010 7.520 7.520 7.380 7.500 8,519 -0.01(-0.13%)
Dec 08, 2010 7.220 7.550 7.200 7.510 5,992 +0.35(+4.89%)
Dec 07, 2010 7.250 7.250 7.160 7.160 1,400 +0.07(+0.99%)
Dec 06, 2010 7.090 7.090 7.090 7.090 527 -0.13(-1.80%)
Dec 03, 2010 7.190 7.220 7.190 7.220 10,157 +0.09(+1.26%)
Dec 02, 2010 6.960 7.130 6.960 7.130 1,000 +0.11(+1.57%)
Dec 01, 2010 7.040 7.095 7.010 7.020 5,584 +0.07(+1.01%)
Nov 30, 2010 6.950 6.950 6.950 6.950 105 +0.05(+0.72%)
Nov 29, 2010 6.900 6.900 6.900 6.900 400 -0.13(-1.85%)
Nov 26, 2010 7.020 7.030 7.020 7.030 6,220 +0.03(+0.43%)
Nov 24, 2010 7.000 7.000 7.000 7.000 2,184 +0.30(+4.48%)
Nov 23, 2010 6.650 6.700 6.650 6.700 3,452 +0.05(+0.75%)
Nov 22, 2010 6.650 6.670 6.640 6.650 3,970 +0.04(+0.61%)
Nov 18, 2010 6.610 6.610 6.610 6.610 0 +0.26(+4.09%)
Nov 17, 2010 6.390 6.390 6.350 6.350 1,125 -0.05(-0.78%)
Nov 16, 2010 6.600 6.600 6.400 6.400 2,939 -0.20(-3.03%)
Nov 15, 2010 6.660 6.690 6.600 6.600 2,934 -0.05(-0.75%)
Nov 12, 2010 6.650 6.650 6.650 6.650 3,054 +0.18(+2.78%)
Nov 11, 2010 6.470 6.470 6.470 6.470 210 -0.23(-3.43%)
Nov 10, 2010 6.760 6.760 6.700 6.700 3,689 +0.02(+0.30%)
Nov 09, 2010 6.840 6.840 6.680 6.680 4,975 -0.05(-0.74%)
Nov 08, 2010 6.730 6.730 6.730 6.730 31,063 +0.12(+1.82%)
Nov 05, 2010 6.600 6.610 6.550 6.610 6,616 -0.08(-1.20%)
Nov 03, 2010 6.690 6.690 6.690 0 -0.03(-0.45%)
Nov 02, 2010 6.510 6.720 6.500 6.720 15,986 +0.25(+3.94%)
Nov 01, 2010 6.510 6.510 6.465 6.465 4,457 -0.07(-1.00%)
Oct 28, 2010 6.530 6.530 6.530 0 +0.38(+6.18%)
Oct 27, 2010 6.150 6.150 6.150 6.150 500 -0.22(-3.45%)
Oct 25, 2010 6.500 6.500 6.370 6.370 1,292 -0.02(-0.31%)
Oct 22, 2010 6.400 6.430 6.300 6.390 5,754 +0.07(+1.11%)
Oct 21, 2010 6.320 6.320 6.320 6.320 614 +0.08(+1.28%)
Oct 20, 2010 6.200 6.320 6.200 6.240 5,705 +0.01(+0.16%)
Oct 19, 2010 6.140 6.230 6.140 6.230 60,873 -0.09(-1.42%)
Oct 18, 2010 6.300 6.320 6.250 6.320 21,854 +0.11(+1.77%)
Oct 14, 2010 6.210 6.210 6.210 0 +0.06(+0.98%)
Oct 13, 2010 6.150 6.150 6.150 6.150 992 +0.03(+0.49%)
Oct 12, 2010 6.120 6.120 6.120 6.120 500 -0.18(-2.86%)
Oct 11, 2010 6.320 6.330 6.300 6.300 3,658 +0.10(+1.61%)
Oct 08, 2010 6.170 6.200 6.100 6.200 1,873 +0.13(+2.14%)
Oct 07, 2010 6.070 6.070 6.070 6.070 500 +0.01(+0.17%)
Oct 06, 2010 6.000 6.060 6.000 6.060 2,518 +0.21(+3.59%)
Oct 05, 2010 5.810 5.850 5.810 5.850 1,185 -0.31(-5.03%)
Oct 01, 2010 6.160 6.160 6.160 0 -0.05(-0.81%)
Sep 30, 2010 6.360 6.360 6.210 6.210 29,948 -0.20(-3.12%)
Sep 29, 2010 6.390 6.410 6.390 6.410 11,150 +0.09(+1.42%)
Sep 28, 2010 6.320 6.320 6.320 6.320 117 +0.10(+1.61%)
Sep 27, 2010 6.350 6.350 6.220 6.220 4,416 -0.01(-0.16%)
Sep 24, 2010 6.150 6.230 6.150 6.230 8,198 +0.13(+2.13%)
Sep 23, 2010 6.100 6.100 6.100 6.100 1,212 -0.04(-0.65%)
Sep 22, 2010 6.150 6.150 6.140 6.140 9,200 -0.05(-0.81%)
Sep 21, 2010 6.190 6.190 6.190 6.190 500 +0.07(+1.14%)
Sep 20, 2010 6.140 6.140 6.120 6.120 2,610 -0.13(-2.08%)
Sep 16, 2010 6.250 6.250 6.250 0 +0.18(+2.97%)
Sep 15, 2010 6.030 6.090 6.030 6.070 6,015 -0.13(-2.10%)
Sep 14, 2010 6.220 6.220 6.010 6.200 2,954 +0.19(+3.16%)
Sep 13, 2010 6.070 6.100 6.010 6.010 1,517 +0.00(+0.00%)
Sep 10, 2010 6.260 6.260 6.010 6.010 844 +0.05(+0.84%)
Sep 08, 2010 5.960 5.960 5.960 0 -0.34(-5.40%)
Sep 03, 2010 6.300 6.300 6.300 0 -0.05(-0.79%)
Sep 02, 2010 6.280 6.350 6.250 6.350 3,581 +0.10(+1.54%)
Aug 31, 2010 6.254 6.254 6.254 0 +0.07(+1.20%)
Aug 30, 2010 6.180 6.180 6.180 6.180 100 -0.15(-2.37%)
Aug 27, 2010 6.430 6.460 6.330 6.330 2,816 +0.28(+4.63%)
Aug 25, 2010 6.050 6.050 6.050 0 -0.17(-2.73%)
Aug 24, 2010 6.190 6.220 6.190 6.220 4,000 -0.01(-0.16%)
Aug 23, 2010 6.180 6.230 6.180 6.230 8,120 -0.17(-2.66%)
Aug 20, 2010 6.090 6.400 6.090 6.400 24,119 +0.22(+3.56%)
Aug 19, 2010 6.400 6.430 6.180 6.180 11,679 -0.22(-3.44%)
Aug 18, 2010 6.420 6.420 6.400 6.400 1,212 -0.22(-3.32%)
Aug 17, 2010 6.160 6.750 6.160 6.620 24,770 +0.72(+12.20%)
Aug 16, 2010 5.900 5.900 5.900 5.900 263 -0.07(-1.17%)
Aug 13, 2010 5.910 6.100 5.910 5.970 2,265 +0.17(+2.93%)
Aug 12, 2010 5.720 5.800 5.720 5.800 1,717 +0.00(+0.00%)
Aug 11, 2010 5.760 5.810 5.690 5.800 4,254 +0.19(+3.39%)
Aug 10, 2010 5.650 5.650 5.610 5.610 2,684 -0.09(-1.58%)
Aug 09, 2010 5.770 5.770 5.700 5.700 61,905 -0.10(-1.72%)
Aug 06, 2010 6.040 6.040 5.780 5.800 6,458 +0.15(+2.65%)
Aug 05, 2010 5.650 5.650 5.650 5.650 358 -0.03(-0.53%)
Aug 04, 2010 5.510 5.760 5.510 5.680 9,539 +0.30(+5.58%)
Aug 03, 2010 5.300 5.380 5.300 5.380 39,255 +0.19(+3.66%)
Aug 02, 2010 5.120 5.190 5.120 5.190 37,670 +0.07(+1.37%)
Jul 29, 2010 5.120 5.120 5.120 5.120 0 +0.05(+0.99%)
Jul 27, 2010 5.070 5.070 5.070 0 -0.01(-0.20%)
Jul 26, 2010 5.060 5.080 5.060 5.080 2,206 +0.08(+1.60%)
Jul 23, 2010 5.000 5.000 5.000 5.000 263 -0.02(-0.40%)
Jul 22, 2010 5.010 5.020 5.010 5.020 3,205 +0.09(+1.83%)
Jul 21, 2010 5.050 5.050 4.930 4.930 10,603 -0.15(-2.95%)
Jul 19, 2010 5.080 5.080 5.080 0 -0.06(-1.17%)
Jul 16, 2010 5.190 5.190 5.140 5.140 5,609 +0.02(+0.39%)
Jul 15, 2010 5.140 5.200 5.090 5.120 146,117 +0.12(+2.40%)
Jul 14, 2010 5.000 5.060 5.000 5.000 24,531 -0.02(-0.40%)
Jul 13, 2010 5.000 5.060 5.000 5.020 14,009 +0.08(+1.62%)
Jul 08, 2010 4.940 4.940 4.940 0 -0.03(-0.60%)
Jul 07, 2010 4.970 5.040 4.970 4.970 18,463 +0.02(+0.40%)
Jul 06, 2010 4.900 5.090 4.900 4.950 17,036 +0.13(+2.70%)
Jul 02, 2010 4.820 4.820 4.820 4.820 200 +0.03(+0.63%)
Jul 01, 2010 4.860 4.860 4.790 4.790 3,500 -0.14(-2.84%)
Jun 30, 2010 4.800 4.930 4.800 4.930 2,342 +0.14(+2.92%)
Jun 28, 2010 4.790 4.790 4.790 0 -0.15(-3.04%)
Jun 24, 2010 4.940 4.940 4.940 0 +0.03(+0.61%)
Jun 23, 2010 5.010 5.010 4.910 4.910 5,927 +0.05(+1.03%)
Jun 22, 2010 4.860 4.980 4.860 4.860 36,368 +0.04(+0.83%)
Jun 21, 2010 4.990 5.040 4.810 4.820 40,195 -0.07(-1.43%)
Jun 18, 2010 4.920 4.920 4.890 4.890 1,158 +0.01(+0.20%)
Jun 17, 2010 4.900 4.900 4.880 4.880 15,279 +0.04(+0.83%)
Jun 16, 2010 4.790 4.840 4.790 4.840 37,800 +0.19(+4.09%)
Jun 15, 2010 4.650 4.650 4.650 4.650 527 +0.08(+1.75%)
Jun 14, 2010 4.630 4.690 4.570 4.570 21,511 +0.03(+0.66%)
Jun 11, 2010 4.540 4.540 4.540 4.540 2,500 +0.04(+0.89%)
Jun 10, 2010 4.580 4.580 4.500 4.500 7,212 -0.01(-0.22%)
Jun 09, 2010 4.550 4.580 4.510 4.510 17,491 -0.01(-0.22%)
Jun 08, 2010 4.470 4.520 4.400 4.520 9,809 +0.04(+0.89%)
Jun 07, 2010 4.570 4.570 4.480 4.480 10,335 -0.02(-0.44%)
Jun 04, 2010 4.500 4.500 4.500 4.500 6,000 -0.26(-5.46%)
Jun 03, 2010 4.770 4.770 4.700 4.760 21,930 +0.04(+0.85%)
Jun 02, 2010 4.720 4.720 4.720 4.720 6,500 +0.00(+0.00%)
Jun 01, 2010 4.770 4.770 4.720 4.720 9,163 +0.02(+0.43%)
May 28, 2010 4.670 4.750 4.630 4.700 12,127 +0.03(+0.64%)
May 27, 2010 4.690 4.750 4.670 4.670 10,316 +0.05(+1.08%)
May 26, 2010 4.650 4.650 4.610 4.620 11,444 +0.12(+2.67%)
May 25, 2010 4.510 4.510 4.500 4.500 6,972 -0.47(-9.46%)
May 21, 2010 4.970 4.970 4.970 0 +0.12(+2.47%)
May 20, 2010 4.720 4.850 4.720 4.850 9,500 +0.15(+3.19%)
May 19, 2010 4.780 4.780 4.700 4.700 6,763 -0.03(-0.63%)
May 18, 2010 4.730 4.730 4.730 4.730 6,158 -0.11(-2.27%)
May 17, 2010 4.890 4.890 4.700 4.840 16,027 +0.05(+1.04%)
May 14, 2010 4.850 4.880 4.790 4.790 7,129 -0.16(-3.23%)
May 13, 2010 5.050 5.050 4.950 4.950 23,300 -0.07(-1.39%)
May 12, 2010 5.060 5.120 5.020 5.020 7,295 +0.30(+6.36%)
May 11, 2010 4.680 4.750 4.680 4.720 10,989 -0.11(-2.28%)
May 10, 2010 4.950 4.950 4.830 4.830 10,844 +0.27(+5.92%)
May 07, 2010 4.550 4.560 4.550 4.560 6,500 -0.15(-3.18%)
May 06, 2010 4.820 4.820 4.710 4.710 3,619 -0.18(-3.68%)
May 05, 2010 4.950 5.000 4.890 4.890 9,652 -0.09(-1.81%)
May 04, 2010 5.000 5.110 4.980 4.980 8,024 -0.14(-2.73%)
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.