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 28, 2017 23.19 23.35 23.19 23.35 1,641 +0.26(+1.13%)
Apr 27, 2017 22.93 23.09 22.93 23.09 895 +0.65(+2.90%)
Apr 21, 2017 22.44 22.44 22.44 110 +0.03(+0.13%)
Apr 20, 2017 22.41 22.41 22.41 22.41 465 +0.28(+1.27%)
Apr 19, 2017 22.13 22.13 22.13 22.13 969 +0.31(+1.42%)
Apr 18, 2017 21.83 21.83 21.60 21.82 2,530 -0.20(-0.91%)
Apr 17, 2017 22.02 22.02 22.02 22.02 225 +0.11(+0.50%)
Apr 13, 2017 21.77 21.91 21.77 21.91 2,860 +0.01(+0.05%)
Apr 12, 2017 21.82 21.90 21.81 21.90 1,800 +0.69(+3.25%)
Apr 11, 2017 21.45 21.64 21.21 21.21 2,531 -0.34(-1.58%)
Apr 10, 2017 21.58 21.58 21.55 21.55 614 +0.01(+0.05%)
Apr 07, 2017 21.56 21.56 21.54 21.54 800 +0.41(+1.94%)
Apr 06, 2017 21.13 21.13 21.13 21.13 818 +0.13(+0.62%)
Apr 05, 2017 21.00 21.00 21.00 21.00 1,731 +1.06(+5.32%)
Apr 04, 2017 19.86 19.94 19.86 19.94 852 +0.29(+1.48%)
Apr 03, 2017 19.65 19.65 19.65 19.65 315 +0.48(+2.50%)
Mar 29, 2017 19.17 19.17 19.17 26 +0.22(+1.16%)
Mar 28, 2017 19.22 19.22 18.95 18.95 1,698 +1.68(+9.73%)
Mar 27, 2017 17.27 17.27 17.27 17.27 230 -0.24(-1.37%)
Mar 24, 2017 17.51 17.88 17.51 17.51 3,000 +0.08(+0.46%)
Mar 23, 2017 17.48 17.48 17.31 17.43 1,850 +0.09(+0.52%)
Mar 22, 2017 17.50 17.50 17.34 17.34 4,039 -0.15(-0.86%)
Mar 21, 2017 18.09 18.09 17.49 17.49 2,964 -0.34(-1.91%)
Mar 20, 2017 17.83 17.87 17.83 17.83 3,327 +0.21(+1.19%)
Mar 17, 2017 17.71 17.74 17.62 17.62 3,836 -0.28(-1.56%)
Mar 16, 2017 17.95 17.96 17.90 17.90 2,494 +0.12(+0.67%)
Mar 14, 2017 17.78 17.78 17.78 0 +0.06(+0.34%)
Mar 13, 2017 17.74 17.74 17.71 17.72 11,651 -0.10(-0.56%)
Mar 10, 2017 17.80 17.95 17.80 17.82 5,943 +1.43(+8.72%)
Mar 09, 2017 16.44 16.44 16.39 16.39 1,963 +0.02(+0.12%)
Mar 08, 2017 16.53 16.57 16.37 16.37 11,953 +0.87(+5.61%)
Mar 01, 2017 15.50 15.50 15.50 67 +0.07(+0.47%)
Feb 27, 2017 15.43 15.43 15.43 0 -0.12(-0.78%)
Feb 22, 2017 15.55 15.55 15.55 52 -0.04(-0.26%)
Feb 21, 2017 15.59 15.59 15.59 15.59 320 -0.08(-0.51%)
Feb 16, 2017 15.67 15.67 15.67 0 +0.12(+0.77%)
Feb 15, 2017 15.55 15.55 15.55 15.55 900 +0.35(+2.30%)
Feb 14, 2017 15.18 15.31 15.18 15.20 6,400 -0.39(-2.50%)
Feb 13, 2017 15.49 15.59 15.49 15.59 356 -0.19(-1.20%)
Feb 10, 2017 15.69 15.78 15.49 15.78 12,957 +0.88(+5.91%)
Feb 09, 2017 14.57 14.90 14.56 14.90 3,231 +0.33(+2.26%)
Feb 08, 2017 14.50 14.57 14.50 14.57 1,098 -0.25(-1.69%)
Feb 07, 2017 14.82 14.82 14.82 14.82 257 +0.08(+0.54%)
Feb 06, 2017 14.98 14.98 14.69 14.74 14,440 -0.61(-3.97%)
Feb 03, 2017 15.29 15.35 15.29 15.35 4,000 +0.11(+0.72%)
Feb 02, 2017 15.32 15.35 15.24 15.24 800 -0.14(-0.91%)
Feb 01, 2017 15.56 15.56 15.38 15.38 7,039 +0.38(+2.53%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
Jan 03, 2017 15.95 16.30 15.95 16.28 8,523 +0.71(+4.56%)
Dec 30, 2016 15.57 15.57 15.57 0 +0.16(+1.04%)
Dec 29, 2016 15.20 15.41 15.20 15.41 8,272 +0.06(+0.42%)
Dec 28, 2016 15.45 15.47 15.35 15.35 2,339 +0.23(+1.49%)
Dec 27, 2016 15.00 15.14 15.00 15.12 12,996 +0.49(+3.35%)
Dec 23, 2016 14.63 14.63 14.63 0 +0.02(+0.14%)
Dec 22, 2016 14.59 14.61 14.59 14.61 922 -0.04(-0.27%)
Dec 21, 2016 14.75 14.75 14.65 14.65 2,000 +0.55(+3.90%)
Dec 20, 2016 14.25 14.25 14.03 14.10 30,703 -0.34(-2.35%)
Dec 19, 2016 14.53 14.53 14.44 14.44 668 -0.34(-2.30%)
Dec 16, 2016 14.59 14.81 14.58 14.78 2,323 +0.83(+5.95%)
Dec 15, 2016 13.97 13.97 13.95 13.95 1,670 -0.12(-0.85%)
Dec 14, 2016 14.07 14.07 14.07 14.07 5,170 +0.02(+0.14%)
Dec 12, 2016 14.05 14.05 14.05 47 +0.75(+5.64%)
Dec 09, 2016 13.30 13.30 13.30 13.30 3,689 +0.00(+0.00%)
Dec 07, 2016 13.30 13.30 13.30 0 +0.27(+2.07%)
Dec 05, 2016 13.03 13.03 13.03 40 +0.10(+0.77%)
Nov 30, 2016 12.93 12.93 12.93 77 +0.18(+1.41%)
Nov 29, 2016 12.75 12.75 12.75 12.75 2,120 -0.22(-1.70%)
Nov 28, 2016 12.83 12.97 12.83 12.97 305 +0.40(+3.18%)
Nov 25, 2016 12.75 12.78 12.57 12.57 4,994 +0.27(+2.20%)
Nov 23, 2016 12.30 12.30 12.30 0 -0.39(-3.07%)
Nov 22, 2016 12.62 12.69 12.56 12.69 1,237 -0.35(-2.68%)
Nov 21, 2016 12.83 13.04 12.77 13.04 3,563 +0.13(+1.01%)
Nov 18, 2016 13.00 13.00 12.91 12.91 1,568 +0.19(+1.49%)
Nov 17, 2016 12.62 12.72 12.54 12.72 4,345 +0.49(+4.01%)
Nov 16, 2016 12.23 12.23 12.23 12.23 300 +0.01(+0.04%)
Nov 15, 2016 12.04 12.22 12.03 12.22 2,715 +0.30(+2.56%)
Nov 14, 2016 11.93 11.93 11.80 11.92 1,204 +0.85(+7.68%)
Nov 10, 2016 11.07 11.07 11.07 0 -0.13(-1.16%)
Nov 08, 2016 11.20 11.20 11.20 44 +0.16(+1.45%)
Nov 07, 2016 11.04 11.04 11.04 11.04 180 +0.18(+1.66%)
Oct 31, 2016 10.86 10.86 10.86 0 -0.31(-2.78%)
Oct 27, 2016 11.17 11.17 11.17 0 +0.15(+1.41%)
Oct 26, 2016 11.02 11.02 11.02 11.02 100 +0.20(+1.80%)
Oct 25, 2016 10.82 10.82 10.82 10.82 4,090 -0.01(-0.09%)
Oct 24, 2016 10.83 10.83 10.83 10.83 158 -0.07(-0.64%)
Oct 21, 2016 10.90 10.90 10.90 10.90 896 -0.17(-1.54%)
Oct 20, 2016 11.07 11.07 11.07 11.07 912 +0.08(+0.73%)
Oct 19, 2016 10.99 10.99 10.99 10.99 263 -0.07(-0.68%)
Oct 18, 2016 11.06 11.06 11.01 11.06 779 +0.22(+2.08%)
Oct 17, 2016 10.84 10.84 10.84 10.84 500 -0.27(-2.43%)
Oct 14, 2016 11.11 11.11 11.11 11.11 575 +0.11(+1.00%)
Oct 13, 2016 10.82 11.00 10.82 11.00 1,130 -0.16(-1.43%)
Oct 11, 2016 11.16 11.16 11.16 0 -0.25(-2.19%)
Oct 10, 2016 11.53 11.53 11.41 11.41 700 +0.01(+0.09%)
Oct 07, 2016 11.40 11.40 11.40 11.40 201 +0.06(+0.53%)
Oct 06, 2016 11.33 11.34 11.33 11.34 1,275 -0.12(-1.00%)
Oct 05, 2016 11.33 11.54 11.33 11.46 2,000 +0.17(+1.46%)
Oct 04, 2016 11.31 11.32 11.27 11.29 2,300 -0.02(-0.18%)
Oct 03, 2016 11.31 11.31 11.31 11.31 100 +0.18(+1.62%)
Sep 30, 2016 11.13 11.15 11.13 11.13 2,327 +0.18(+1.64%)
Sep 29, 2016 10.95 10.95 10.95 10.95 50 +0.00(+0.00%)
Sep 28, 2016 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Sep 27, 2016 10.95 10.95 10.95 10.95 230 +0.06(+0.55%)
Sep 26, 2016 11.07 11.07 10.89 10.89 1,708 -0.04(-0.37%)
Sep 23, 2016 10.96 10.96 10.93 10.93 600 +0.13(+1.20%)
Sep 22, 2016 10.75 10.80 10.75 10.80 2,750 +0.33(+3.15%)
Sep 21, 2016 10.58 10.60 10.47 10.47 2,374 +0.07(+0.67%)
Sep 20, 2016 10.33 10.41 10.33 10.40 3,678 +0.12(+1.17%)
Sep 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.10(+0.98%)
Sep 16, 2016 10.18 10.18 10.18 10.18 482 +0.17(+1.70%)
Sep 15, 2016 10.01 10.01 10.01 10.01 180 +0.22(+2.25%)
Sep 09, 2016 9.790 9.790 9.790 0 -0.41(-4.02%)
Sep 07, 2016 10.20 10.20 10.20 0 +0.14(+1.39%)
Sep 02, 2016 10.06 10.06 10.06 0 +0.10(+1.00%)
Sep 01, 2016 9.967 9.967 9.961 9.961 280 +0.07(+0.71%)
Aug 26, 2016 9.890 9.890 9.890 0 -0.33(-3.23%)
Aug 24, 2016 10.22 10.22 10.22 40 +0.02(+0.20%)
Aug 23, 2016 10.12 10.20 10.12 10.20 1,430 +0.39(+3.98%)
Aug 17, 2016 9.810 9.810 9.810 0 -0.17(-1.70%)
Aug 16, 2016 9.890 9.980 9.890 9.980 1,500 +0.26(+2.67%)
Aug 15, 2016 9.660 9.720 9.660 9.720 1,222 -0.03(-0.31%)
Aug 12, 2016 9.648 9.750 9.648 9.750 2,293 +0.43(+4.61%)
Aug 11, 2016 9.350 9.350 9.320 9.320 400 +0.14(+1.57%)
Aug 10, 2016 9.310 9.310 9.176 9.176 278 -0.15(-1.65%)
Aug 08, 2016 9.330 9.330 9.330 52 +0.10(+1.08%)
Aug 05, 2016 9.230 9.230 9.230 9.230 263 -0.02(-0.22%)
Aug 01, 2016 9.250 9.250 9.250 0 +0.23(+2.55%)
Jul 28, 2016 9.020 9.020 9.020 4 +0.24(+2.73%)
Jul 26, 2016 8.780 8.780 8.780 0 -0.12(-1.35%)
Jul 20, 2016 8.900 8.900 8.900 0 +0.14(+1.60%)
Jul 19, 2016 8.760 8.760 8.760 8.760 500 +0.22(+2.58%)
Jul 18, 2016 8.550 8.550 8.540 8.540 810 +0.04(+0.47%)
Jul 12, 2016 8.500 8.500 8.500 0 +0.07(+0.83%)
Jul 11, 2016 8.480 8.500 8.430 8.430 805 +0.23(+2.80%)
Jun 21, 2016 8.200 8.200 8.200 0 +0.40(+5.13%)
Jun 16, 2016 7.800 7.800 7.800 52 -0.55(-6.59%)
Jun 13, 2016 8.350 8.350 8.350 0 -0.69(-7.63%)
Jun 08, 2016 9.040 9.040 9.040 0 -0.08(-0.88%)
Jun 07, 2016 9.150 9.150 9.120 9.120 263 +0.06(+0.66%)
Jun 03, 2016 9.060 9.060 9.060 45 +0.26(+2.95%)
May 25, 2016 8.800 8.800 8.800 0 -0.12(-1.35%)
May 24, 2016 8.830 8.920 8.830 8.920 1,000 +0.36(+4.21%)
May 20, 2016 8.560 8.560 8.560 0 +0.15(+1.78%)
May 18, 2016 8.410 8.410 8.410 4 -0.12(-1.41%)
May 17, 2016 8.530 8.530 8.530 8.530 105 -0.05(-0.58%)
May 16, 2016 8.580 8.580 8.580 8.580 100 -0.04(-0.46%)
May 11, 2016 8.620 8.620 8.620 4 +0.25(+2.99%)
May 10, 2016 8.380 8.400 8.370 8.370 1,532 +0.55(+7.03%)
May 09, 2016 7.800 7.820 7.800 7.820 2,688 -0.14(-1.76%)
May 06, 2016 7.960 7.960 7.960 7.960 273 -0.09(-1.12%)
May 04, 2016 8.050 8.050 8.050 79 +0.27(+3.42%)
May 03, 2016 7.820 7.820 7.784 7.784 998 -0.20(-2.46%)
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.