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 25, 2014 9.912 9.912 9.912 9.912 0 +0.39(+4.11%)
Apr 17, 2014 9.520 9.520 9.520 9.520 0 +0.08(+0.85%)
Apr 15, 2014 9.440 9.440 9.440 0 -1.11(-10.52%)
Apr 10, 2014 10.55 10.55 10.55 10.55 58 -0.14(-1.31%)
Apr 09, 2014 10.69 10.69 10.69 10.69 958 +0.17(+1.62%)
Apr 08, 2014 10.46 10.53 10.46 10.52 9,411 +0.11(+1.06%)
Apr 07, 2014 10.42 10.42 10.37 10.41 3,126 -0.42(-3.87%)
Apr 04, 2014 10.95 10.95 10.83 10.83 0 -0.09(-0.83%)
Apr 02, 2014 10.92 10.92 10.92 0 +0.29(+2.77%)
Apr 01, 2014 10.56 10.63 10.56 10.63 1,504 +0.35(+3.37%)
Mar 28, 2014 10.28 10.28 10.28 10.28 0 -0.15(-1.44%)
Mar 27, 2014 10.43 10.43 10.43 10.43 473 +0.01(+0.10%)
Mar 26, 2014 10.42 10.42 10.42 10.42 527 -0.26(-2.42%)
Mar 25, 2014 10.68 10.68 10.68 10.68 2,000 -0.00(-0.02%)
Mar 24, 2014 10.62 10.68 10.14 10.68 9,577 +0.32(+3.09%)
Mar 21, 2014 10.47 10.48 10.36 10.36 4,560 +0.03(+0.29%)
Mar 19, 2014 10.33 10.33 10.33 10.33 32 -0.19(-1.81%)
Mar 18, 2014 10.36 10.52 10.36 10.52 1,191 -0.01(-0.08%)
Mar 17, 2014 10.53 10.53 10.53 10.53 2,000 +0.23(+2.21%)
Mar 13, 2014 10.30 10.30 10.30 0 -0.56(-5.16%)
Mar 07, 2014 10.86 10.86 10.86 0 -0.32(-2.86%)
Mar 06, 2014 11.27 11.27 11.18 11.18 6,704 +0.40(+3.71%)
Mar 05, 2014 10.78 10.78 10.78 10.78 316 +0.08(+0.75%)
Mar 04, 2014 10.70 10.70 10.70 10.70 738 +0.30(+2.88%)
Mar 03, 2014 10.54 10.54 10.40 10.40 24,514 -0.68(-6.10%)
Feb 27, 2014 11.08 11.08 11.08 11.08 0 +0.22(+1.99%)
Feb 26, 2014 10.88 10.88 10.83 10.86 5,603 -0.14(-1.29%)
Feb 24, 2014 11.00 11.00 11.00 52 +0.14(+1.34%)
Feb 21, 2014 10.86 10.86 10.86 10.86 0 +0.21(+1.94%)
Feb 20, 2014 10.65 10.65 10.65 10.65 1,109 -0.20(-1.84%)
Feb 19, 2014 10.85 10.85 10.85 10.85 150 -0.15(-1.36%)
Feb 18, 2014 11.00 11.00 11.00 11.00 927 -0.05(-0.48%)
Feb 14, 2014 11.05 11.05 11.05 0 +0.02(+0.16%)
Feb 13, 2014 11.04 11.04 11.04 11.04 209 -0.25(-2.22%)
Feb 12, 2014 11.29 11.29 11.29 11.29 334 -0.20(-1.77%)
Feb 11, 2014 11.36 11.49 11.36 11.49 2,260 +0.42(+3.79%)
Feb 10, 2014 11.04 11.07 11.04 11.07 1,685 +0.25(+2.31%)
Feb 06, 2014 10.82 10.82 10.82 0 +0.19(+1.79%)
Feb 05, 2014 10.63 10.63 10.63 10.63 100 -0.31(-2.88%)
Feb 03, 2014 10.95 10.95 10.95 88 -0.11(-0.99%)
Jan 28, 2014 11.05 11.05 11.05 11.05 0 +0.40(+3.80%)
Jan 27, 2014 10.71 10.71 10.52 10.65 6,944 -0.37(-3.36%)
Jan 24, 2014 11.02 11.02 11.02 11.02 0 -0.43(-3.76%)
Jan 22, 2014 11.45 11.45 11.45 69 -0.44(-3.70%)
Jan 17, 2014 11.89 11.89 11.89 11.89 79 -0.13(-1.08%)
Jan 16, 2014 11.97 12.02 11.83 12.02 4,082 -0.14(-1.15%)
Jan 15, 2014 12.16 12.16 12.16 12.16 131 +0.37(+3.14%)
Jan 14, 2014 11.63 11.79 11.63 11.79 1,715 +0.34(+2.97%)
Jan 13, 2014 11.39 11.47 11.38 11.45 10,025 +0.44(+3.99%)
Jan 10, 2014 11.01 11.01 11.01 11.01 135 -0.03(-0.26%)
Jan 09, 2014 11.04 11.04 11.04 11.04 634 +0.28(+2.60%)
Jan 08, 2014 10.98 11.00 10.76 10.76 3,107 -0.20(-1.82%)
Jan 07, 2014 10.87 10.96 10.87 10.96 3,201 +0.36(+3.40%)
Jan 06, 2014 10.56 10.60 10.56 10.60 649 +0.26(+2.55%)
Jan 03, 2014 10.17 10.34 10.17 10.34 0 +0.24(+2.34%)
Jan 02, 2014 10.14 10.14 10.10 10.10 9,511 +0.05(+0.50%)
Dec 31, 2013 10.05 10.05 10.05 0 -0.03(-0.30%)
Dec 30, 2013 10.15 10.15 10.08 10.08 405 -0.07(-0.68%)
Dec 27, 2013 10.13 10.15 10.13 10.15 411 -0.18(-1.79%)
Dec 24, 2013 10.33 10.33 10.33 52 +0.07(+0.72%)
Dec 23, 2013 10.26 10.26 10.26 10.26 633 +0.09(+0.88%)
Dec 20, 2013 10.17 10.17 10.17 10.17 0 -0.24(-2.31%)
Dec 19, 2013 10.41 10.41 10.41 10.41 466 +0.31(+3.07%)
Dec 17, 2013 10.10 10.10 10.10 24 +0.16(+1.61%)
Dec 16, 2013 9.930 9.940 9.910 9.940 7,842 +0.36(+3.71%)
Dec 13, 2013 9.600 9.600 9.584 9.584 267 -1.18(-11.00%)
Dec 12, 2013 10.77 10.77 10.77 10.77 105 -0.39(-3.51%)
Dec 11, 2013 11.16 11.16 11.16 11.16 342 -0.24(-2.11%)
Dec 10, 2013 11.30 11.40 11.30 11.40 2,361 +0.23(+2.04%)
Dec 09, 2013 10.90 11.17 10.90 11.17 6,978 +0.68(+6.51%)
Dec 06, 2013 10.53 10.53 10.49 10.49 2,223 +0.23(+2.24%)
Dec 05, 2013 10.26 10.26 10.26 10.26 100 +0.05(+0.49%)
Dec 04, 2013 10.03 10.21 10.03 10.21 765 -0.14(-1.40%)
Dec 03, 2013 10.35 10.35 10.35 10.35 1,422 -0.28(-2.59%)
Dec 02, 2013 10.63 10.63 10.63 10.63 477 -0.27(-2.48%)
Nov 27, 2013 10.90 10.90 10.90 0 +0.08(+0.74%)
Nov 26, 2013 10.84 10.84 10.82 10.82 1,351 -0.02(-0.18%)
Nov 25, 2013 10.81 10.84 10.81 10.84 2,000 -0.16(-1.48%)
Nov 22, 2013 11.00 11.00 11.00 11.00 100 +0.40(+3.77%)
Nov 21, 2013 10.60 10.60 10.60 10.60 100 -0.27(-2.45%)
Nov 20, 2013 10.75 10.96 10.75 10.87 6,100 +0.36(+3.43%)
Nov 19, 2013 10.68 10.68 10.51 10.51 1,683 -0.47(-4.28%)
Nov 18, 2013 11.05 11.05 10.93 10.98 2,153 -0.46(-4.02%)
Nov 15, 2013 11.45 11.45 11.31 11.44 1,348 +0.03(+0.26%)
Nov 14, 2013 11.24 11.41 11.24 11.41 3,304 +0.25(+2.24%)
Nov 12, 2013 10.89 11.16 10.85 11.16 24,162 -1.72(-13.35%)
Nov 11, 2013 12.92 12.95 12.88 12.88 20,427 +0.26(+2.06%)
Nov 08, 2013 12.46 12.62 12.44 12.62 9,976 +0.71(+5.96%)
Nov 07, 2013 11.90 12.18 11.90 11.91 1,500 -0.77(-6.07%)
Nov 06, 2013 12.35 12.68 12.34 12.68 12,075 +0.80(+6.73%)
Nov 05, 2013 12.25 12.25 11.45 11.88 35,553 -0.84(-6.60%)
Nov 04, 2013 12.50 12.72 12.50 12.72 22,634 +0.88(+7.43%)
Nov 01, 2013 11.84 11.84 11.84 11.84 2,000 +0.19(+1.63%)
Oct 31, 2013 11.65 11.65 11.65 11.65 158 -0.05(-0.43%)
Oct 30, 2013 11.57 11.80 11.57 11.70 5,850 -0.22(-1.85%)
Oct 29, 2013 11.73 11.94 11.73 11.92 3,083 +0.60(+5.26%)
Oct 28, 2013 11.32 11.32 11.32 11.32 527 +0.48(+4.42%)
Oct 24, 2013 10.85 10.85 10.85 10.85 0 +0.35(+3.29%)
Oct 23, 2013 10.58 10.60 10.50 10.50 4,571 -0.15(-1.41%)
Oct 22, 2013 10.66 10.66 10.65 10.65 1,899 +0.14(+1.33%)
Oct 21, 2013 10.27 10.60 10.27 10.51 3,777 +0.93(+9.74%)
Oct 18, 2013 9.579 9.579 9.577 9.577 1,100 +0.12(+1.24%)
Oct 17, 2013 9.560 9.560 9.460 9.460 4,868 +0.00(+0.01%)
Oct 15, 2013 9.459 9.459 9.459 0 +0.64(+7.23%)
Oct 09, 2013 8.821 8.821 8.821 0 -0.50(-5.35%)
Oct 07, 2013 9.320 9.320 9.320 0 +0.07(+0.79%)
Oct 03, 2013 9.247 9.247 9.247 9.247 700 -0.01(-0.14%)
Oct 02, 2013 9.220 9.260 9.220 9.260 2,573 +0.39(+4.40%)
Oct 01, 2013 8.870 8.870 8.870 8.870 158 +0.20(+2.31%)
Sep 27, 2013 8.760 8.760 8.670 8.670 934 -0.10(-1.14%)
Sep 23, 2013 8.770 8.770 8.770 0 +0.20(+2.38%)
Sep 20, 2013 8.566 8.566 8.566 8.566 1,447 -0.10(-1.19%)
Sep 18, 2013 8.670 8.670 8.670 0 -0.15(-1.69%)
Sep 16, 2013 8.819 8.819 8.819 0 +0.20(+2.31%)
Sep 13, 2013 8.620 8.620 8.620 8.620 0 -0.11(-1.26%)
Sep 12, 2013 8.693 8.749 8.693 8.730 2,254 +0.48(+5.79%)
Sep 10, 2013 8.252 8.252 8.252 0 +0.37(+4.73%)
Sep 09, 2013 7.690 7.880 7.690 7.880 6,107 +0.43(+5.77%)
Sep 06, 2013 7.540 7.560 7.450 7.450 2,096 -0.07(-0.93%)
Sep 04, 2013 7.520 7.520 7.520 0 -0.20(-2.59%)
Sep 03, 2013 7.660 7.720 7.660 7.720 1,471 +0.74(+10.60%)
Aug 29, 2013 6.980 6.980 6.980 0 +0.01(+0.14%)
Aug 28, 2013 7.029 7.030 6.970 6.970 1,400 +0.01(+0.14%)
Aug 27, 2013 6.950 6.980 6.950 6.960 1,200 -0.28(-3.88%)
Aug 23, 2013 7.241 7.241 7.241 7.241 0 +0.12(+1.70%)
Aug 15, 2013 7.120 7.120 7.120 0 -0.07(-0.97%)
Aug 14, 2013 7.190 7.190 7.190 7.190 158 +0.02(+0.28%)
Aug 13, 2013 7.060 7.180 7.060 7.170 5,763 +0.38(+5.60%)
Aug 09, 2013 6.790 6.790 6.790 0 +0.11(+1.65%)
Aug 08, 2013 6.680 6.680 6.680 6.680 400 -0.15(-2.20%)
Aug 06, 2013 6.830 6.830 6.830 0 +0.12(+1.79%)
Aug 01, 2013 6.710 6.710 6.710 0 +0.12(+1.82%)
Jul 31, 2013 6.590 6.590 6.590 6.590 474 -0.12(-1.79%)
Jul 30, 2013 6.700 6.710 6.700 6.710 2,795 +0.03(+0.45%)
Jul 26, 2013 6.680 6.680 6.680 6.680 0 -0.04(-0.60%)
Jul 19, 2013 6.720 6.720 6.720 0 -0.02(-0.30%)
Jul 18, 2013 6.740 6.740 6.740 6.740 200 +0.04(+0.61%)
Jul 17, 2013 6.699 6.699 6.699 6.699 100 -0.19(-2.77%)
Jul 15, 2013 6.890 6.890 6.890 6.890 0 +0.11(+1.62%)
Jul 12, 2013 6.780 6.800 6.780 6.780 1,105 -0.07(-1.02%)
Jul 11, 2013 6.850 6.850 6.850 6.850 2,350 +0.24(+3.63%)
Jul 10, 2013 6.610 6.610 6.600 6.610 1,963 +0.02(+0.30%)
Jul 09, 2013 6.590 6.590 6.590 6.590 527 +0.11(+1.70%)
Jul 08, 2013 6.480 6.480 6.480 6.480 1,500 +0.09(+1.41%)
Jul 05, 2013 6.390 6.390 6.390 6.390 156 -0.10(-1.54%)
Jul 03, 2013 6.508 6.508 6.490 6.490 7,500 -0.25(-3.78%)
Jul 02, 2013 6.780 6.780 6.745 6.745 7,407 -0.16(-2.25%)
Jul 01, 2013 6.910 6.910 6.900 6.900 622 -0.10(-1.43%)
Jun 28, 2013 7.000 7.000 7.000 7.000 800 +0.03(+0.43%)
Jun 26, 2013 6.970 6.970 6.970 6.970 100 +0.25(+3.72%)
Jun 25, 2013 6.690 6.720 6.690 6.720 500 +0.04(+0.60%)
Jun 21, 2013 6.680 6.680 6.680 6.680 0 -0.22(-3.19%)
Jun 20, 2013 6.950 6.950 6.900 6.900 900 -0.38(-5.23%)
Jun 19, 2013 7.388 7.388 7.281 7.281 696 -0.13(-1.74%)
Jun 18, 2013 7.410 7.410 7.410 7.410 1,000 -0.03(-0.40%)
Jun 17, 2013 7.440 7.440 7.440 7.440 1,500 +0.01(+0.13%)
Jun 14, 2013 7.430 7.430 7.430 7.430 100 -0.10(-1.33%)
Jun 13, 2013 7.340 7.530 7.340 7.530 5,276 +0.20(+2.73%)
Jun 12, 2013 7.460 7.460 7.330 7.330 2,679 +0.01(+0.14%)
Jun 11, 2013 7.360 7.360 7.310 7.320 600 -0.05(-0.68%)
Jun 10, 2013 7.410 7.430 7.370 7.370 4,703 +0.08(+1.10%)
Jun 07, 2013 7.160 7.310 7.160 7.290 1,817 +0.20(+2.82%)
Jun 06, 2013 7.090 7.090 7.090 7.090 397 +0.08(+1.14%)
Jun 05, 2013 7.110 7.150 7.000 7.010 9,471 -0.19(-2.64%)
Jun 04, 2013 7.220 7.220 7.200 7.200 1,300 +0.01(+0.14%)
Jun 03, 2013 7.180 7.190 7.180 7.190 300 -0.06(-0.83%)
May 31, 2013 7.260 7.260 7.230 7.250 3,516 +0.00(+0.00%)
May 30, 2013 7.290 7.330 7.250 7.250 1,190 +0.04(+0.55%)
May 29, 2013 7.270 7.270 7.210 7.210 2,814 +0.02(+0.28%)
May 28, 2013 7.190 7.190 7.190 7.190 100 +0.09(+1.27%)
May 24, 2013 7.160 7.160 7.100 7.100 6,200 -0.04(-0.56%)
May 23, 2013 7.140 7.160 7.140 7.140 2,400 -0.16(-2.19%)
May 22, 2013 7.300 7.300 7.300 7.300 627 +0.12(+1.67%)
May 21, 2013 7.130 7.180 7.130 7.180 300 +0.01(+0.14%)
May 20, 2013 7.150 7.170 7.090 7.170 24,464 +0.04(+0.56%)
May 17, 2013 7.140 7.140 7.130 7.130 9,002 -0.01(-0.14%)
May 16, 2013 7.200 7.200 7.140 7.140 6,655 +0.06(+0.85%)
May 15, 2013 7.090 7.100 7.080 7.080 1,423 +0.12(+1.72%)
May 13, 2013 6.960 6.960 6.960 6.960 200 -0.19(-2.66%)
May 09, 2013 7.150 7.150 7.150 0 +0.26(+3.77%)
May 06, 2013 6.890 6.890 6.890 0 -0.15(-2.13%)
May 03, 2013 7.040 7.040 7.040 7.040 922 +0.00(+0.00%)
May 02, 2013 7.030 7.040 7.030 7.040 300 -0.03(-0.42%)
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.