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, 2019 49.41 49.41 49.41 49.41 124 -0.16(-0.32%)
Apr 29, 2019 49.28 49.57 49.28 49.57 1,403 +0.89(+1.83%)
Apr 26, 2019 48.68 48.68 48.68 48.68 200 +0.81(+1.69%)
Apr 25, 2019 47.87 47.87 47.87 47.87 1,091 -0.87(-1.78%)
Apr 24, 2019 49.18 49.49 48.74 48.74 1,422 -1.42(-2.83%)
Apr 23, 2019 49.25 50.16 49.25 50.16 2,333 +0.78(+1.58%)
Apr 22, 2019 49.26 49.38 49.26 49.38 796 -2.66(-5.11%)
Apr 18, 2019 52.04 52.04 52.04 4 +0.00(+0.00%)
Apr 17, 2019 52.04 52.04 52.04 2 +0.00(+0.00%)
Apr 16, 2019 52.90 52.90 51.89 52.04 2,499 -1.56(-2.91%)
Apr 15, 2019 53.60 53.60 53.60 18 +0.00(+0.00%)
Apr 12, 2019 53.10 53.60 53.10 53.60 4,600 +0.27(+0.50%)
Apr 11, 2019 53.55 53.55 53.33 53.33 394 -0.22(-0.41%)
Apr 10, 2019 53.75 53.75 53.55 53.55 4,630 -2.55(-4.55%)
Apr 09, 2019 56.10 56.10 56.10 56.10 547 -1.36(-2.37%)
Apr 08, 2019 57.57 57.57 57.46 57.46 279 +2.91(+5.33%)
Apr 05, 2019 54.55 54.55 54.55 2 +0.00(+0.00%)
Apr 04, 2019 54.55 54.55 54.55 74 +0.00(+0.00%)
Apr 03, 2019 54.55 54.55 54.55 63 +0.00(+0.00%)
Apr 02, 2019 53.90 54.55 53.90 54.55 1,015 +0.13(+0.24%)
Apr 01, 2019 55.23 55.23 54.42 54.42 12,111 +1.37(+2.58%)
Mar 29, 2019 53.03 53.09 52.90 53.05 1,500 +3.02(+6.04%)
Mar 28, 2019 50.03 50.03 50.03 2 +0.00(+0.00%)
Mar 27, 2019 50.03 50.03 50.03 50.03 161 +0.45(+0.91%)
Mar 26, 2019 49.58 49.58 49.58 123 +0.00(+0.00%)
Mar 25, 2019 49.58 49.58 49.58 3 +0.00(+0.00%)
Mar 22, 2019 49.39 49.58 49.34 49.58 400 +0.42(+0.85%)
Mar 21, 2019 49.16 49.16 49.16 49.16 176 +0.66(+1.36%)
Mar 20, 2019 48.50 48.50 48.50 3 +0.00(+0.00%)
Mar 19, 2019 48.50 48.50 48.50 48.50 449 +0.41(+0.85%)
Mar 18, 2019 48.09 48.09 48.09 55 +0.00(+0.00%)
Mar 15, 2019 48.07 48.09 48.07 48.09 1,000 +1.36(+2.91%)
Mar 14, 2019 46.73 46.73 46.73 3 +0.00(+0.00%)
Mar 13, 2019 46.73 46.73 46.73 52 +0.00(+0.00%)
Mar 12, 2019 46.73 46.73 46.73 46.73 215 +0.11(+0.25%)
Mar 11, 2019 46.62 46.62 46.62 4 +0.00(+0.00%)
Mar 08, 2019 46.62 46.62 46.62 2 +0.00(+0.00%)
Mar 07, 2019 46.62 46.62 46.62 46.62 557 -2.38(-4.87%)
Mar 06, 2019 49.00 49.00 49.00 2 +0.00(+0.00%)
Mar 05, 2019 49.00 49.00 49.00 49.00 352 -0.83(-1.67%)
Mar 04, 2019 50.55 50.55 49.56 49.83 853 +0.99(+2.03%)
Mar 01, 2019 48.35 48.84 48.35 48.84 1,200 +2.44(+5.26%)
Feb 28, 2019 46.40 46.40 46.40 2 +0.00(+0.00%)
Feb 27, 2019 46.40 46.40 46.40 46.40 4,309 -0.80(-1.69%)
Feb 26, 2019 47.20 47.20 47.20 47.20 174 +0.12(+0.25%)
Feb 25, 2019 47.26 47.26 47.08 47.08 508 +0.48(+1.04%)
Feb 22, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 21, 2019 46.60 46.60 46.60 3 +0.00(+0.00%)
Feb 20, 2019 46.60 46.60 46.60 2 +0.00(+0.00%)
Feb 19, 2019 46.60 46.60 46.60 46.60 865 +0.45(+0.98%)
Feb 15, 2019 46.15 46.15 46.15 2 +0.00(+0.00%)
Feb 14, 2019 46.15 46.15 46.15 46.15 253 +0.99(+2.19%)
Feb 13, 2019 45.16 45.16 45.16 45.16 202 +0.30(+0.67%)
Feb 12, 2019 44.86 44.86 44.86 57 +0.00(+0.00%)
Feb 11, 2019 44.86 44.86 44.86 2 +0.00(+0.00%)
Feb 08, 2019 44.86 44.86 44.86 44.86 200 -2.43(-5.14%)
Feb 07, 2019 47.29 47.29 47.29 33 +0.00(+0.00%)
Feb 06, 2019 47.29 47.29 47.29 3 +0.00(+0.00%)
Feb 05, 2019 47.29 47.29 47.29 5 +0.00(+0.00%)
Feb 04, 2019 47.29 47.29 47.29 47.29 313 +0.94(+2.03%)
Feb 01, 2019 46.35 46.35 46.35 46.35 200 -0.69(-1.47%)
Jan 31, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 30, 2019 47.04 47.04 47.04 2 +0.00(+0.00%)
Jan 29, 2019 47.04 47.04 47.04 47.04 547 +0.39(+0.84%)
Jan 28, 2019 46.65 46.65 46.65 2 +0.00(+0.00%)
Jan 25, 2019 46.34 46.66 46.34 46.65 1,400 +0.51(+1.11%)
Jan 24, 2019 46.10 46.14 46.10 46.14 992 -0.32(-0.69%)
Jan 23, 2019 46.39 46.46 46.39 46.46 1,141 +0.61(+1.33%)
Jan 22, 2019 45.85 45.85 45.85 45.85 401 +0.85(+1.89%)
Jan 18, 2019 45.00 45.00 45.00 3 +0.00(+0.00%)
Jan 17, 2019 45.00 45.00 45.00 53 +0.00(+0.00%)
Jan 16, 2019 45.40 45.40 44.75 45.00 1,443 +0.90(+2.04%)
Jan 15, 2019 44.10 44.10 44.10 44.10 108 +0.72(+1.66%)
Jan 14, 2019 42.89 43.38 42.88 43.38 3,325 -2.74(-5.94%)
Jan 11, 2019 46.19 46.19 46.12 46.12 1,000 +0.21(+0.46%)
Jan 10, 2019 45.91 45.91 45.91 45.91 1,055 -0.04(-0.09%)
Jan 09, 2019 45.94 46.10 45.88 45.95 3,134 +2.31(+5.29%)
Jan 08, 2019 43.64 43.64 43.64 43.64 487 +1.92(+4.60%)
Jan 07, 2019 41.72 41.72 41.72 1 +0.00(+0.00%)
Jan 04, 2019 40.84 41.72 40.84 41.72 800 +1.22(+3.01%)
Jan 03, 2019 40.50 40.97 40.50 40.50 1,102 -0.34(-0.83%)
Jan 02, 2019 40.66 40.84 40.62 40.84 721 +1.01(+2.54%)
Dec 31, 2018 39.84 39.84 39.83 39.83 200 -0.14(-0.35%)
Dec 28, 2018 39.97 39.97 39.97 39.97 1,400 +2.27(+6.02%)
Dec 27, 2018 37.50 38.06 37.45 37.70 2,493 +0.10(+0.27%)
Dec 26, 2018 37.60 37.60 37.60 64 +0.00(+0.00%)
Dec 24, 2018 37.61 37.61 37.60 37.60 200 -1.15(-2.97%)
Dec 21, 2018 38.75 38.75 38.75 7 +0.00(+0.00%)
Dec 20, 2018 38.75 38.75 38.75 38.75 1,483 -1.41(-3.51%)
Dec 19, 2018 41.27 41.27 40.16 40.16 2,302 +0.45(+1.13%)
Dec 18, 2018 39.71 39.71 39.71 39.71 304 -0.92(-2.26%)
Dec 17, 2018 40.68 40.68 40.29 40.63 814 -0.96(-2.31%)
Dec 14, 2018 41.59 41.59 41.59 41.59 300 +0.48(+1.17%)
Dec 13, 2018 41.11 41.11 41.11 2 +0.00(+0.00%)
Dec 12, 2018 41.11 41.11 41.11 46 +0.00(+0.00%)
Dec 11, 2018 41.64 41.67 41.11 41.11 2,583 +1.16(+2.90%)
Dec 10, 2018 39.71 39.95 39.71 39.95 504 -0.35(-0.87%)
Dec 07, 2018 40.30 40.30 40.30 40.30 400 -2.25(-5.29%)
Dec 06, 2018 41.05 42.55 41.05 42.55 756 -4.22(-9.02%)
Dec 04, 2018 47.30 47.30 46.77 46.77 400 +0.27(+0.58%)
Dec 03, 2018 46.50 46.50 46.50 2 +0.00(+0.00%)
Nov 30, 2018 46.50 46.50 46.50 60 +0.00(+0.00%)
Nov 29, 2018 46.50 46.50 46.50 46.50 1,108 +0.25(+0.54%)
Nov 28, 2018 45.07 46.25 45.07 46.25 1,250 +2.65(+6.08%)
Nov 27, 2018 43.60 43.60 43.60 69 +0.00(+0.00%)
Nov 26, 2018 43.60 43.60 43.60 43.60 117 -0.09(-0.21%)
Nov 23, 2018 43.69 43.69 43.69 2 +0.00(+0.00%)
Nov 21, 2018 43.69 43.69 43.69 0 +1.57(+3.73%)
Nov 20, 2018 42.12 42.12 42.12 42.12 172 -1.68(-3.84%)
Nov 19, 2018 44.20 44.20 43.80 43.80 1,357 -1.35(-2.99%)
Nov 16, 2018 45.15 45.15 45.15 45.15 700 +0.65(+1.46%)
Nov 15, 2018 43.70 44.50 43.70 44.50 1,262 +1.45(+3.37%)
Nov 14, 2018 43.05 43.05 43.05 2 +0.00(+0.00%)
Nov 13, 2018 43.05 43.05 43.05 10 +0.00(+0.00%)
Nov 12, 2018 43.05 43.05 43.05 17 +0.00(+0.00%)
Nov 09, 2018 43.05 43.05 43.05 43.05 100 +0.41(+0.96%)
Nov 08, 2018 42.64 42.64 42.64 22 +0.00(+0.00%)
Nov 07, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Nov 06, 2018 43.00 43.02 42.64 42.64 3,025 +1.06(+2.55%)
Nov 05, 2018 41.58 41.58 41.58 41.58 165 +1.86(+4.68%)
Nov 02, 2018 39.72 39.72 39.72 178 +0.00(+0.00%)
Nov 01, 2018 39.72 39.72 39.72 3 +0.00(+0.00%)
Oct 31, 2018 39.72 39.72 39.72 39.72 399 +2.50(+6.71%)
Oct 30, 2018 37.22 37.22 37.22 37.22 163 +0.12(+0.33%)
Oct 29, 2018 37.30 37.30 37.10 37.10 584 +0.55(+1.50%)
Oct 26, 2018 36.55 36.55 36.55 4 +0.00(+0.00%)
Oct 25, 2018 36.55 36.55 36.55 4 +0.00(+0.00%)
Oct 24, 2018 37.55 37.55 36.55 36.55 374 -0.63(-1.69%)
Oct 23, 2018 37.18 37.18 37.18 37.18 204 -2.87(-7.17%)
Oct 22, 2018 40.05 40.05 40.05 40.05 211 +0.32(+0.81%)
Oct 19, 2018 39.73 39.73 39.73 2 +0.00(+0.00%)
Oct 18, 2018 40.78 40.78 39.73 39.73 2,473 -0.56(-1.39%)
Oct 17, 2018 40.29 40.29 40.29 40.29 780 +0.61(+1.54%)
Oct 16, 2018 39.45 39.68 39.45 39.68 1,004 +1.58(+4.15%)
Oct 15, 2018 38.10 38.10 38.10 150 +0.00(+0.00%)
Oct 12, 2018 38.00 38.10 38.00 38.10 1,500 +2.37(+6.63%)
Oct 11, 2018 35.57 35.57 35.73 633 +0.16(+0.45%)
Oct 10, 2018 36.66 36.66 35.57 35.57 805 -3.20(-8.25%)
Oct 09, 2018 38.07 38.77 38.07 38.77 904 +0.79(+2.08%)
Oct 08, 2018 38.28 38.28 37.82 37.98 846 -1.92(-4.81%)
Oct 05, 2018 40.00 40.17 39.90 39.90 1,300 -1.91(-4.57%)
Oct 04, 2018 41.81 41.81 41.81 41.81 302 -0.83(-1.95%)
Oct 03, 2018 42.64 42.64 42.64 2 +0.00(+0.00%)
Oct 02, 2018 42.64 42.64 42.64 42.64 192 -0.06(-0.14%)
Oct 01, 2018 42.70 42.70 42.70 83 +0.00(+0.00%)
Sep 28, 2018 42.70 42.70 42.70 42.70 200 -1.23(-2.80%)
Sep 27, 2018 43.93 43.93 43.93 43.93 111 -0.28(-0.63%)
Sep 26, 2018 44.06 44.21 44.02 44.21 650 -0.35(-0.79%)
Sep 25, 2018 44.60 44.69 44.48 44.56 1,166 +1.98(+4.65%)
Sep 24, 2018 42.49 42.58 42.49 42.58 663 -2.47(-5.48%)
Sep 21, 2018 45.05 45.05 45.05 3 +0.00(+0.00%)
Sep 20, 2018 44.87 45.05 44.87 45.05 594 +1.27(+2.90%)
Sep 19, 2018 44.00 44.00 43.67 43.78 8,372 -3.78(-7.95%)
Sep 18, 2018 47.36 47.56 47.36 47.56 533 -3.56(-6.96%)
Sep 17, 2018 51.49 51.49 51.04 51.12 1,014 +0.29(+0.57%)
Sep 14, 2018 50.83 50.83 50.83 50.83 400 -0.08(-0.16%)
Sep 13, 2018 50.91 50.91 50.91 19 +0.00(+0.00%)
Sep 12, 2018 50.91 50.91 50.91 67 +0.00(+0.00%)
Sep 11, 2018 50.91 50.91 50.91 50.91 170 +0.96(+1.92%)
Sep 10, 2018 49.95 49.95 49.95 49.95 102 +1.32(+2.71%)
Sep 07, 2018 48.63 48.63 48.63 48.63 200 -2.12(-4.18%)
Sep 06, 2018 52.03 52.03 50.75 50.75 1,949 -1.75(-3.33%)
Sep 05, 2018 52.50 52.50 52.50 56 +0.00(+0.00%)
Sep 04, 2018 51.29 52.50 51.29 52.50 3,053 +1.45(+2.84%)
Aug 31, 2018 51.05 51.05 51.05 0 +0.00(+0.00%)
Aug 30, 2018 51.05 51.05 51.05 25 +0.00(+0.00%)
Aug 29, 2018 51.05 51.05 51.05 51.05 296 +0.40(+0.79%)
Aug 28, 2018 51.47 51.54 50.65 50.65 2,162 -1.75(-3.34%)
Aug 27, 2018 52.00 52.41 52.00 52.40 2,384 +2.21(+4.40%)
Aug 24, 2018 50.11 50.45 50.11 50.19 1,600 +1.05(+2.14%)
Aug 23, 2018 49.55 49.99 49.14 49.14 814 +2.43(+5.20%)
Aug 22, 2018 46.71 46.71 46.71 2 +0.00(+0.00%)
Aug 21, 2018 46.71 46.71 46.71 46.71 1,060 +0.26(+0.56%)
Aug 20, 2018 46.45 46.45 46.45 46.45 502 +0.29(+0.63%)
Aug 17, 2018 46.16 46.16 46.16 46.16 200 +2.01(+4.55%)
Aug 16, 2018 44.15 44.15 44.15 100 +0.00(+0.00%)
Aug 15, 2018 45.07 45.07 43.40 44.15 3,788 -1.25(-2.75%)
Aug 14, 2018 45.40 45.40 45.40 175 +0.00(+0.00%)
Aug 13, 2018 44.81 45.40 44.65 45.40 2,932 +2.86(+6.72%)
Aug 10, 2018 42.54 42.54 42.54 3 +0.00(+0.00%)
Aug 09, 2018 42.54 42.54 42.54 89 +0.00(+0.00%)
Aug 08, 2018 42.54 42.54 42.54 42.54 102 +1.13(+2.73%)
Aug 07, 2018 41.41 41.41 41.41 64 +0.00(+0.00%)
Aug 06, 2018 41.41 41.41 41.41 41.41 137 +0.65(+1.59%)
Aug 03, 2018 40.76 40.76 40.76 40.76 100 +0.69(+1.72%)
Aug 02, 2018 40.07 40.07 40.07 40.07 509 -1.06(-2.58%)
Aug 01, 2018 41.13 41.13 41.13 41.13 723 +0.00(+0.00%)
Jul 31, 2018 2 +0.00(+0.00%)
Jul 30, 2018 59 +0.00(+0.00%)
Jul 27, 2018 40.60 40.60 40.60 40.60 100 +0.09(+0.22%)
Jul 26, 2018 40.79 40.88 40.03 40.51 3,605 -1.68(-3.98%)
Jul 25, 2018 42.42 42.42 42.00 42.19 832 +0.16(+0.38%)
Jul 23, 2018 42.03 42.03 42.03 17 +1.29(+3.17%)
Jul 20, 2018 40.74 40.74 40.74 40.74 572 +1.95(+5.03%)
Jul 19, 2018 38.79 38.79 38.79 38.79 221 +1.53(+4.11%)
Jul 13, 2018 37.26 37.26 37.26 19 +0.49(+1.33%)
Jul 11, 2018 36.77 36.77 36.77 0 -0.14(-0.38%)
Jul 09, 2018 36.91 36.91 36.91 4 +0.58(+1.60%)
Jul 05, 2018 36.33 36.33 36.33 0 +1.71(+4.94%)
Jun 27, 2018 34.62 34.62 34.62 36 -0.25(-0.72%)
Jun 22, 2018 34.87 34.87 34.87 134 +0.46(+1.35%)
Jun 21, 2018 34.41 34.41 34.41 34.41 505 -0.02(-0.04%)
Jun 19, 2018 34.42 34.42 34.42 125 -0.13(-0.39%)
Jun 18, 2018 34.33 34.55 34.33 34.55 827 +0.53(+1.57%)
Jun 15, 2018 35.08 34.02 34.02 904 -1.05(-3.01%)
Jun 13, 2018 35.08 35.08 35.08 0 +0.26(+0.73%)
Jun 12, 2018 35.34 35.34 34.82 34.82 986 -2.29(-6.17%)
Jun 06, 2018 37.11 37.11 37.11 11 +0.61(+1.67%)
Jun 05, 2018 36.41 36.50 36.33 36.50 755 +1.84(+5.31%)
May 31, 2018 34.66 34.66 34.66 0 -0.76(-2.15%)
May 30, 2018 35.42 35.42 35.42 35.42 341 +0.62(+1.78%)
May 29, 2018 35.06 35.25 34.80 34.80 1,338 -0.36(-1.02%)
May 25, 2018 35.16 35.16 35.16 0 +1.76(+5.27%)
May 23, 2018 33.40 33.40 33.40 0 -0.10(-0.30%)
May 22, 2018 33.52 33.81 33.27 33.50 614 +3.72(+12.49%)
May 18, 2018 29.78 29.78 29.78 15 -0.02(-0.07%)
May 17, 2018 29.80 29.80 29.80 29.80 350 +0.32(+1.10%)
May 16, 2018 29.48 29.48 29.48 29.48 466 -1.40(-4.55%)
May 14, 2018 30.88 30.88 30.88 94 +0.88(+2.93%)
May 11, 2018 30.33 30.33 30.00 30.00 848 +0.25(+0.84%)
May 10, 2018 29.75 29.75 29.75 29.75 330 -0.39(-1.29%)
May 09, 2018 30.46 30.46 30.14 30.14 577 -1.98(-6.16%)
May 08, 2018 31.60 32.12 31.60 32.12 1,937 -0.48(-1.47%)
May 07, 2018 32.60 32.60 32.60 32.60 199 +0.20(+0.62%)
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.