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, 2018 32.27 32.27 32.27 0 -1.46(-4.33%)
Apr 27, 2018 33.73 33.73 33.73 33.73 1,606 +0.15(+0.45%)
Apr 26, 2018 33.47 33.58 33.30 33.58 1,006 +0.38(+1.13%)
Apr 25, 2018 33.39 33.39 33.20 33.20 921 -1.76(-5.02%)
Apr 23, 2018 34.96 34.96 34.96 7 -0.99(-2.75%)
Apr 20, 2018 35.95 35.95 35.95 35.95 204 -0.58(-1.59%)
Apr 19, 2018 36.34 36.53 36.34 36.53 471 +0.41(+1.14%)
Apr 18, 2018 36.12 36.12 36.12 36.12 185 +0.27(+0.75%)
Apr 16, 2018 35.85 35.85 35.85 1 -0.60(-1.65%)
Apr 12, 2018 36.45 36.45 36.45 0 +0.20(+0.55%)
Apr 11, 2018 36.25 36.25 36.25 36.25 100 +0.17(+0.47%)
Apr 10, 2018 36.08 36.08 36.08 36.08 301 -0.91(-2.46%)
Apr 05, 2018 36.99 36.99 36.99 16 -0.14(-0.38%)
Apr 04, 2018 36.26 37.13 36.17 37.13 1,761 -1.67(-4.30%)
Apr 03, 2018 39.00 39.00 38.80 38.80 4,100 +0.80(+2.11%)
Apr 02, 2018 38.59 38.59 38.00 38.00 1,344 +0.74(+1.99%)
Mar 28, 2018 37.26 37.26 37.26 0 -3.04(-7.54%)
Mar 27, 2018 40.30 40.30 40.30 40.30 283 +0.45(+1.13%)
Mar 26, 2018 39.93 40.05 39.66 39.85 1,331 +2.75(+7.41%)
Mar 23, 2018 37.48 37.60 37.10 37.10 1,938 -0.79(-2.08%)
Mar 22, 2018 37.93 38.04 37.89 37.89 2,116 -1.36(-3.46%)
Mar 21, 2018 39.31 39.31 38.88 39.25 2,518 +0.25(+0.64%)
Mar 20, 2018 38.94 39.00 38.94 39.00 1,709 -0.70(-1.76%)
Mar 15, 2018 39.70 39.70 39.70 94 +1.43(+3.74%)
Mar 13, 2018 38.27 38.27 38.27 8 -1.07(-2.72%)
Mar 12, 2018 39.34 39.34 39.34 39.34 152 +0.37(+0.96%)
Mar 09, 2018 39.15 39.18 38.97 38.97 1,800 +0.02(+0.04%)
Mar 08, 2018 38.89 40.46 38.89 38.95 2,371 +2.98(+8.28%)
Mar 06, 2018 35.97 35.97 35.97 0 +1.09(+3.12%)
Mar 05, 2018 33.97 34.88 33.97 34.88 654 +1.14(+3.38%)
Mar 02, 2018 33.76 33.76 33.67 33.74 3,200 -0.44(-1.29%)
Mar 01, 2018 34.74 34.76 33.80 34.18 1,272 -0.71(-2.03%)
Feb 28, 2018 34.97 34.97 34.89 34.89 633 +0.13(+0.37%)
Feb 27, 2018 35.69 35.69 34.57 34.76 6,185 -1.41(-3.90%)
Feb 26, 2018 36.17 36.17 36.17 36.17 144 +0.06(+0.17%)
Feb 22, 2018 36.11 36.11 36.11 68 -0.52(-1.42%)
Feb 15, 2018 36.63 36.63 36.63 0 -0.17(-0.46%)
Feb 14, 2018 36.30 36.97 36.30 36.80 1,263 +1.37(+3.87%)
Feb 13, 2018 35.69 35.69 35.43 35.43 205 +0.21(+0.60%)
Feb 12, 2018 34.94 35.22 34.94 35.22 2,701 +2.21(+6.69%)
Feb 09, 2018 33.35 33.54 32.63 33.01 2,056 +0.45(+1.38%)
Feb 08, 2018 33.46 33.46 32.56 32.56 1,563 -3.19(-8.92%)
Feb 07, 2018 35.75 34.91 35.75 3,284 +0.84(+2.41%)
Feb 06, 2018 34.37 34.91 34.37 34.91 402 +1.17(+3.47%)
Feb 05, 2018 35.73 35.90 33.74 33.74 5,249 -3.38(-9.11%)
Feb 02, 2018 37.30 37.30 37.12 37.12 1,010 -1.09(-2.85%)
Feb 01, 2018 37.73 38.50 37.55 38.21 4,878 +1.13(+3.05%)
Jan 31, 2018 36.87 37.08 36.26 37.08 4,462 -1.30(-3.39%)
Jan 30, 2018 41.58 37.72 38.38 4,885 -3.20(-7.70%)
Jan 29, 2018 41.60 42.02 41.54 41.58 2,529 +2.18(+5.53%)
Jan 26, 2018 38.39 39.49 38.32 39.40 1,000 +2.24(+6.03%)
Jan 25, 2018 37.20 37.31 36.81 37.16 5,608 +2.01(+5.72%)
Jan 24, 2018 34.80 35.15 34.66 35.15 3,150 -0.88(-2.44%)
Jan 23, 2018 36.14 36.14 36.03 36.03 1,168 +0.74(+2.10%)
Jan 22, 2018 35.03 35.29 35.03 35.29 726 +0.54(+1.55%)
Jan 19, 2018 34.63 34.75 34.63 34.75 2,322 +1.29(+3.86%)
Jan 18, 2018 33.46 33.46 33.46 33.46 252 -0.01(-0.03%)
Jan 17, 2018 33.52 33.52 33.47 33.47 300 -0.56(-1.65%)
Jan 16, 2018 34.53 34.53 34.03 34.03 331 -0.67(-1.93%)
Jan 12, 2018 34.70 34.70 34.70 0 +1.05(+3.12%)
Jan 11, 2018 33.43 33.65 33.43 33.65 1,166 +0.84(+2.56%)
Jan 10, 2018 32.81 32.81 32.81 32.81 152 -1.02(-3.02%)
Jan 09, 2018 33.95 33.95 33.64 33.83 3,316 -0.56(-1.63%)
Jan 08, 2018 34.39 34.39 34.39 34.39 101 +0.60(+1.78%)
Jan 05, 2018 33.79 33.79 33.79 33.79 214 -0.55(-1.60%)
Jan 04, 2018 34.40 34.40 34.34 34.34 240 +1.27(+3.84%)
Jan 03, 2018 33.07 33.07 33.07 33.07 116 +0.33(+1.01%)
Jan 02, 2018 32.39 32.79 32.23 32.74 1,533 +0.64(+1.99%)
Dec 29, 2017 32.10 32.10 32.10 0 -1.00(-3.02%)
Dec 28, 2017 33.00 33.10 32.76 33.10 11,004 -0.04(-0.12%)
Dec 27, 2017 31.93 33.43 31.92 33.14 4,592 +2.34(+7.60%)
Dec 26, 2017 30.79 30.80 30.79 30.80 1,294 -0.15(-0.48%)
Dec 21, 2017 30.95 30.95 30.95 1 -0.78(-2.46%)
Dec 19, 2017 31.73 31.73 31.73 0 -0.20(-0.63%)
Dec 18, 2017 31.90 31.94 31.83 31.93 2,717 +0.18(+0.57%)
Dec 15, 2017 31.77 31.77 31.46 31.75 601 -1.31(-3.96%)
Dec 14, 2017 33.81 33.81 33.06 33.06 3,103 -1.81(-5.19%)
Dec 13, 2017 34.86 35.17 34.79 34.87 3,825 +1.07(+3.17%)
Dec 12, 2017 33.95 33.95 33.80 33.80 3,601 -0.33(-0.97%)
Dec 11, 2017 32.20 34.13 32.20 34.13 5,689 +3.51(+11.46%)
Dec 08, 2017 29.73 30.62 29.53 30.62 7,354 +2.69(+9.63%)
Dec 07, 2017 27.93 27.93 27.92 27.93 1,489 +0.47(+1.71%)
Dec 06, 2017 27.46 27.46 27.46 27.46 351 -1.00(-3.51%)
Dec 05, 2017 28.25 28.47 28.25 28.46 1,072 +0.27(+0.96%)
Dec 04, 2017 28.56 27.32 28.19 15,671 -0.62(-2.15%)
Dec 01, 2017 29.61 29.61 28.81 28.81 1,732 -0.32(-1.10%)
Nov 30, 2017 29.38 29.38 29.02 29.13 2,785 -1.50(-4.90%)
Nov 29, 2017 30.63 30.63 30.63 30.63 1,061 -0.27(-0.87%)
Nov 28, 2017 30.56 30.90 30.55 30.90 800 +1.24(+4.18%)
Nov 27, 2017 29.64 29.85 29.63 29.66 1,104 -1.84(-5.84%)
Nov 24, 2017 31.62 31.70 31.50 31.50 8,199 +0.33(+1.06%)
Nov 22, 2017 31.38 31.38 31.17 31.17 957 -0.55(-1.73%)
Nov 21, 2017 31.18 31.84 31.18 31.72 720 -0.31(-0.97%)
Nov 20, 2017 30.75 32.03 30.75 32.03 5,476 +3.14(+10.87%)
Nov 17, 2017 29.24 29.63 28.89 28.89 4,209 -0.93(-3.12%)
Nov 16, 2017 30.12 30.12 29.82 29.82 3,437 -0.92(-3.00%)
Nov 15, 2017 30.98 30.98 30.74 30.74 2,007 -1.36(-4.24%)
Nov 14, 2017 31.99 32.55 31.85 32.10 13,486 +0.03(+0.09%)
Nov 13, 2017 32.85 33.11 31.80 32.07 4,960 -4.54(-12.40%)
Nov 10, 2017 36.00 36.65 36.00 36.61 4,609 -1.85(-4.81%)
Nov 09, 2017 38.47 38.47 37.20 38.46 6,678 -1.53(-3.83%)
Nov 08, 2017 40.26 40.30 39.98 39.99 2,096 -3.47(-7.98%)
Nov 07, 2017 43.13 43.46 43.13 43.46 600 -0.03(-0.07%)
Nov 06, 2017 43.49 43.49 43.05 43.49 2,498 +1.87(+4.49%)
Nov 03, 2017 42.01 42.01 40.39 41.62 1,183 -1.84(-4.23%)
Nov 02, 2017 42.38 43.49 42.20 43.46 4,810 +4.62(+11.89%)
Nov 01, 2017 40.00 40.25 37.90 38.84 10,059 -3.20(-7.61%)
Oct 31, 2017 41.89 42.04 41.89 42.04 962 +0.45(+1.08%)
Oct 30, 2017 41.70 41.84 41.59 41.59 2,894 +0.63(+1.54%)
Oct 27, 2017 40.54 40.96 40.31 40.96 18,629 +2.61(+6.80%)
Oct 26, 2017 43.07 37.31 38.35 55,911 -4.72(-10.96%)
Oct 25, 2017 43.51 43.51 43.07 43.07 4,941 -0.53(-1.22%)
Oct 24, 2017 43.57 43.60 43.25 43.60 5,336 +0.40(+0.93%)
Oct 23, 2017 43.20 43.44 43.01 43.20 7,086 -1.70(-3.79%)
Oct 20, 2017 48.40 48.40 43.50 44.90 25,085 -3.76(-7.73%)
Oct 19, 2017 48.41 49.00 48.41 48.66 2,560 -2.54(-4.96%)
Oct 18, 2017 51.17 51.20 51.17 51.20 1,123 +0.44(+0.87%)
Oct 17, 2017 50.42 50.80 50.41 50.76 1,556 -0.39(-0.76%)
Oct 16, 2017 50.98 51.18 50.84 51.15 3,556 +2.31(+4.73%)
Oct 13, 2017 48.84 48.84 48.84 48.84 527 +0.79(+1.63%)
Oct 11, 2017 48.05 48.05 48.05 25 +0.35(+0.74%)
Oct 10, 2017 47.52 47.74 47.15 47.70 19,845 +1.29(+2.78%)
Oct 09, 2017 46.36 47.04 45.77 46.41 4,456 -3.21(-6.47%)
Oct 06, 2017 49.02 49.66 49.02 49.62 2,757 -1.06(-2.09%)
Oct 05, 2017 50.68 50.68 50.68 50.68 325 -1.79(-3.41%)
Oct 04, 2017 51.80 52.69 51.80 52.47 27,320 +0.22(+0.42%)
Oct 03, 2017 51.87 52.82 51.65 52.25 4,325 +1.86(+3.69%)
Oct 02, 2017 50.00 51.00 49.99 50.39 4,968 +3.04(+6.42%)
Sep 29, 2017 46.73 47.47 46.73 47.35 5,885 +2.00(+4.41%)
Sep 28, 2017 45.44 45.44 45.35 45.35 2,871 +1.31(+2.97%)
Sep 26, 2017 44.04 44.04 44.04 0 -0.73(-1.63%)
Sep 25, 2017 45.00 45.00 44.77 44.77 345 +0.09(+0.20%)
Sep 22, 2017 44.73 44.73 44.67 44.68 1,650 -0.26(-0.58%)
Sep 21, 2017 44.67 44.94 44.67 44.94 925 +0.40(+0.90%)
Sep 20, 2017 44.55 44.56 44.40 44.54 2,359 +0.02(+0.04%)
Sep 18, 2017 44.52 44.52 44.52 19 -0.22(-0.49%)
Sep 15, 2017 44.86 44.86 44.66 44.74 2,940 +0.44(+0.99%)
Sep 14, 2017 44.32 44.32 44.19 44.30 1,688 +0.27(+0.61%)
Sep 13, 2017 44.19 44.19 44.01 44.03 3,528 -1.37(-3.02%)
Sep 12, 2017 45.81 45.88 45.07 45.40 24,007 +0.40(+0.89%)
Sep 11, 2017 44.88 45.05 44.88 45.00 740 +1.02(+2.32%)
Sep 08, 2017 43.92 43.98 43.92 43.98 1,140 +1.53(+3.60%)
Sep 07, 2017 42.46 42.47 42.45 42.45 7,301 +1.11(+2.69%)
Sep 06, 2017 41.69 41.69 41.00 41.34 162,943 +1.11(+2.76%)
Sep 05, 2017 40.22 40.23 40.22 40.23 560 +0.83(+2.11%)
Sep 01, 2017 39.28 39.40 39.28 39.40 1,600 +1.00(+2.60%)
Aug 31, 2017 38.62 38.62 38.40 38.40 693 +0.00(+0.00%)
Aug 30, 2017 39.50 39.55 38.06 38.40 5,402 -1.25(-3.15%)
Aug 29, 2017 39.65 39.65 39.65 39.65 101 -0.25(-0.63%)
Aug 28, 2017 40.23 40.23 39.49 39.90 2,404 +1.01(+2.60%)
Aug 25, 2017 37.93 38.89 37.93 38.89 3,248 +1.34(+3.57%)
Aug 24, 2017 37.58 37.58 37.52 37.55 5,616 +0.24(+0.64%)
Aug 23, 2017 37.32 37.47 37.31 37.31 2,400 +0.90(+2.47%)
Aug 22, 2017 36.41 36.41 36.41 36.41 328 +0.24(+0.66%)
Aug 21, 2017 36.22 36.22 36.17 36.17 1,139 -0.05(-0.14%)
Aug 18, 2017 35.79 36.28 35.79 36.22 4,413 +0.22(+0.61%)
Aug 17, 2017 35.76 36.18 35.76 36.00 2,120 +0.74(+2.10%)
Aug 16, 2017 35.12 35.26 34.89 35.26 1,615 +1.01(+2.95%)
Aug 14, 2017 34.25 34.25 34.25 92 +0.75(+2.24%)
Aug 11, 2017 33.78 34.32 33.38 33.50 1,898 +0.78(+2.38%)
Aug 10, 2017 33.04 33.30 32.54 32.72 4,230 +1.76(+5.68%)
Aug 09, 2017 30.45 30.96 30.45 30.96 3,876 +0.21(+0.68%)
Aug 08, 2017 30.80 30.87 30.69 30.75 4,607 -0.69(-2.19%)
Aug 07, 2017 30.79 31.44 30.79 31.44 4,907 +3.10(+10.94%)
Aug 04, 2017 28.67 28.67 28.34 28.34 350 +0.03(+0.11%)
Aug 03, 2017 28.38 28.40 28.31 28.31 3,331 +0.02(+0.07%)
Aug 02, 2017 28.26 28.29 28.26 28.29 621 +0.59(+2.13%)
Aug 01, 2017 27.82 27.82 27.70 27.70 859 -1.17(-4.05%)
Jul 31, 2017 28.99 28.99 28.42 28.87 33,395 +1.37(+4.98%)
Jul 28, 2017 27.44 27.50 27.44 27.50 6,732 -0.35(-1.26%)
Jul 27, 2017 27.90 27.90 27.83 27.85 20,888 +0.26(+0.94%)
Jul 26, 2017 27.59 27.59 27.59 27.59 526 -0.91(-3.19%)
Jul 25, 2017 28.32 28.68 28.07 28.50 8,377 +1.45(+5.36%)
Jul 24, 2017 27.44 27.44 27.05 27.05 1,512 -1.12(-3.98%)
Jul 20, 2017 28.17 28.17 28.17 214 +0.48(+1.73%)
Jul 19, 2017 29.24 29.28 27.36 27.69 12,123 -2.90(-9.48%)
Jul 18, 2017 30.89 30.89 30.59 30.59 746 -1.86(-5.73%)
Jul 17, 2017 32.30 32.45 32.30 32.45 1,477 +0.03(+0.09%)
Jul 14, 2017 32.42 32.42 32.42 32.42 350 -0.51(-1.55%)
Jul 13, 2017 32.89 33.04 32.77 32.93 35,023 -0.17(-0.51%)
Jul 12, 2017 32.91 33.13 32.91 33.10 1,913 +0.70(+2.16%)
Jul 11, 2017 32.40 32.40 32.40 32.40 267 +0.05(+0.15%)
Jul 10, 2017 32.23 32.35 32.23 32.35 952 +0.20(+0.62%)
Jul 07, 2017 31.77 32.15 31.77 32.15 2,439 -0.10(-0.31%)
Jul 06, 2017 32.25 32.25 32.25 32.25 552 +0.59(+1.86%)
Jul 03, 2017 31.66 31.66 31.66 31.66 32 +0.00(+0.00%)
Jun 30, 2017 31.66 31.66 31.66 65 +0.90(+2.93%)
Jun 29, 2017 31.39 31.39 30.76 30.76 1,798 -1.53(-4.74%)
Jun 28, 2017 32.50 32.50 32.29 32.29 430 -0.17(-0.52%)
Jun 27, 2017 32.25 32.46 32.24 32.46 1,172 +0.49(+1.53%)
Jun 23, 2017 31.97 31.97 31.97 0 +0.35(+1.11%)
Jun 22, 2017 31.40 31.64 31.40 31.62 3,614 +1.40(+4.63%)
Jun 21, 2017 30.18 30.22 30.18 30.22 471 -0.52(-1.69%)
Jun 20, 2017 30.74 30.74 30.74 30.74 200 +0.01(+0.03%)
Jun 19, 2017 30.67 30.73 30.67 30.73 940 +0.23(+0.75%)
Jun 16, 2017 30.50 30.67 30.50 30.50 1,134 +1.24(+4.24%)
Jun 15, 2017 29.26 29.26 29.26 29.26 389 -0.82(-2.73%)
Jun 13, 2017 30.08 30.08 30.08 99 +0.55(+1.87%)
Jun 12, 2017 29.56 29.56 29.33 29.53 2,281 -0.57(-1.89%)
Jun 09, 2017 30.00 30.46 30.00 30.10 6,285 +0.76(+2.59%)
Jun 08, 2017 29.25 29.35 29.25 29.34 2,117 +0.54(+1.87%)
Jun 07, 2017 28.80 28.80 28.80 28.80 586 -0.01(-0.03%)
Jun 06, 2017 28.81 28.81 28.81 28.81 216 -0.14(-0.48%)
Jun 05, 2017 28.80 28.95 28.80 28.95 1,291 +0.08(+0.28%)
Jun 02, 2017 28.50 28.87 28.50 28.87 2,504 +0.48(+1.71%)
Jun 01, 2017 28.25 28.39 28.23 28.39 1,428 +0.29(+1.01%)
May 31, 2017 28.01 28.10 27.92 28.10 2,895 +0.08(+0.29%)
May 30, 2017 27.94 28.02 27.94 28.02 1,070 +0.28(+1.01%)
May 26, 2017 27.74 27.74 27.74 27.74 251 +0.09(+0.33%)
May 24, 2017 27.65 27.65 27.65 0 -0.11(-0.40%)
May 23, 2017 27.80 27.80 27.76 27.76 576 -0.06(-0.22%)
May 22, 2017 27.82 27.82 27.82 27.82 158 +0.28(+1.02%)
May 19, 2017 27.68 27.68 27.54 27.54 1,057 -0.46(-1.64%)
May 18, 2017 27.05 28.03 27.05 28.00 10,620 +0.48(+1.74%)
May 17, 2017 28.93 28.93 26.56 27.52 28,201 -1.93(-6.55%)
May 16, 2017 29.16 29.45 29.11 29.45 6,361 +1.04(+3.66%)
May 15, 2017 28.17 28.41 28.17 28.41 10,737 +0.58(+2.08%)
May 12, 2017 27.74 27.83 27.58 27.83 9,818 +0.02(+0.07%)
May 11, 2017 27.61 27.81 27.46 27.81 10,770 +0.86(+3.18%)
May 10, 2017 27.15 27.25 26.84 26.95 12,304 +2.08(+8.37%)
May 09, 2017 24.65 24.87 24.65 24.87 952 +0.20(+0.81%)
May 08, 2017 24.31 24.67 24.30 24.67 2,127 +0.67(+2.79%)
May 04, 2017 24.00 24.00 24.00 7 +0.44(+1.87%)
May 03, 2017 23.52 23.56 23.52 23.56 501 +0.01(+0.04%)
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.