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, 2020 49.85 49.85 49.85 44 +0.00(+0.00%)
Apr 29, 2020 49.58 49.85 49.58 49.85 297 +1.66(+3.44%)
Apr 28, 2020 48.19 48.19 48.19 30 +0.00(+0.00%)
Apr 27, 2020 47.70 48.19 47.70 48.19 1,423 -2.74(-5.38%)
Apr 24, 2020 50.93 50.93 50.93 1 +0.00(+0.00%)
Apr 23, 2020 50.93 50.93 50.93 10 +0.00(+0.00%)
Apr 22, 2020 50.93 50.93 50.93 50.93 106 -0.12(-0.24%)
Apr 20, 2020 51.05 51.05 51.05 0 -0.75(-1.45%)
Apr 17, 2020 51.80 51.80 51.80 18 +0.00(+0.00%)
Apr 16, 2020 51.80 51.80 51.80 1 +0.00(+0.00%)
Apr 15, 2020 51.80 51.80 51.80 63 +0.00(+0.00%)
Apr 14, 2020 51.51 51.80 51.51 51.80 358 +1.95(+3.91%)
Apr 13, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 09, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 08, 2020 49.85 49.85 49.85 7 +0.00(+0.00%)
Apr 07, 2020 49.93 50.17 49.56 49.85 3,146 +2.50(+5.28%)
Apr 06, 2020 47.14 47.35 47.14 47.35 916 +2.01(+4.43%)
Apr 03, 2020 45.05 45.34 44.75 45.34 1,000 +0.09(+0.20%)
Mar 31, 2020 45.25 45.25 45.25 0 -0.28(-0.61%)
Mar 30, 2020 46.09 46.09 45.53 194 -0.56(-1.23%)
Mar 27, 2020 46.09 46.09 46.09 40 +0.00(+0.00%)
Mar 26, 2020 46.09 46.09 46.09 55 +0.00(+0.00%)
Mar 25, 2020 46.09 46.09 46.09 46.09 246 +4.45(+10.67%)
Mar 24, 2020 41.65 41.65 41.65 14 +0.00(+0.00%)
Mar 23, 2020 41.65 41.65 40.42 41.65 1,839 -0.65(-1.54%)
Mar 20, 2020 42.30 42.30 42.30 42.30 100 -0.79(-1.83%)
Mar 19, 2020 41.08 43.09 40.94 43.09 452 -0.80(-1.82%)
Mar 17, 2020 43.89 43.89 43.89 0 +0.00(+0.00%)
Mar 16, 2020 43.89 43.89 43.89 43.89 284 +0.39(+0.90%)
Mar 13, 2020 43.50 43.50 43.50 43.50 400 +2.44(+5.94%)
Mar 12, 2020 41.06 41.06 41.06 41.06 106 -8.04(-16.37%)
Mar 11, 2020 49.10 49.10 49.10 2 +0.00(+0.00%)
Mar 10, 2020 47.86 49.10 47.86 49.10 349 +3.30(+7.21%)
Mar 09, 2020 47.00 47.53 45.80 45.80 1,387 -3.40(-6.91%)
Mar 06, 2020 49.20 49.20 49.20 49.20 400 -1.90(-3.72%)
Mar 05, 2020 51.50 51.50 51.10 51.10 665 -1.25(-2.39%)
Mar 04, 2020 51.23 52.35 51.09 52.35 901 +2.85(+5.76%)
Mar 03, 2020 51.05 51.50 49.50 49.50 521 +0.23(+0.47%)
Mar 02, 2020 49.62 49.62 49.27 49.27 418 +2.27(+4.83%)
Feb 28, 2020 46.72 47.00 46.61 47.00 2,900 -1.20(-2.49%)
Feb 27, 2020 48.59 48.59 47.38 48.20 471 -1.15(-2.33%)
Feb 26, 2020 50.02 50.02 49.35 49.35 4,883 +2.04(+4.31%)
Feb 25, 2020 50.15 50.15 47.31 47.31 3,846 -2.93(-5.83%)
Feb 24, 2020 51.83 51.83 50.11 50.24 5,678 -4.52(-8.25%)
Feb 21, 2020 54.76 54.76 54.76 54.76 100 -1.57(-2.79%)
Feb 19, 2020 56.33 56.33 56.33 0 +0.32(+0.58%)
Feb 18, 2020 55.84 56.11 55.84 56.01 988 -0.47(-0.84%)
Feb 14, 2020 56.48 56.48 56.48 1 +0.00(+0.00%)
Feb 13, 2020 56.65 56.65 56.48 56.48 495 -1.30(-2.25%)
Feb 11, 2020 57.78 57.78 57.78 0 +0.30(+0.52%)
Feb 10, 2020 57.35 57.48 57.35 57.48 201 +0.73(+1.29%)
Feb 07, 2020 56.75 56.75 56.75 8 +0.00(+0.00%)
Feb 06, 2020 56.75 56.75 56.75 56.75 101 +0.17(+0.30%)
Feb 05, 2020 57.04 57.09 56.58 56.58 584 +0.59(+1.05%)
Feb 04, 2020 55.99 55.99 55.99 55.99 164 +2.37(+4.42%)
Feb 03, 2020 53.62 53.62 53.62 53.62 301 -0.03(-0.06%)
Jan 31, 2020 53.65 53.65 53.65 53.65 100 -0.85(-1.56%)
Jan 30, 2020 54.50 54.50 54.50 54.50 209 +0.50(+0.93%)
Jan 29, 2020 54.00 54.00 54.00 5 +0.00(+0.00%)
Jan 28, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 27, 2020 54.00 54.00 54.00 1 +0.00(+0.00%)
Jan 24, 2020 56.62 56.65 53.40 54.00 2,200 -3.00(-5.26%)
Jan 23, 2020 57.00 57.00 57.00 54 +0.00(+0.00%)
Jan 22, 2020 57.00 57.00 57.00 57.00 117 +0.95(+1.69%)
Jan 21, 2020 56.05 56.05 56.05 56.05 333 +0.51(+0.92%)
Jan 17, 2020 55.54 55.54 55.54 55.54 100 +2.25(+4.22%)
Jan 16, 2020 52.87 53.36 52.87 53.29 864 +2.19(+4.29%)
Jan 15, 2020 51.28 51.32 51.08 51.10 805 -1.63(-3.09%)
Jan 13, 2020 52.73 52.73 52.73 0 +0.00(+0.00%)
Jan 10, 2020 52.73 52.73 52.73 52.73 100 +0.50(+0.96%)
Jan 09, 2020 52.23 52.23 52.23 52.23 1,121 +1.99(+3.96%)
Jan 08, 2020 50.24 50.24 50.24 21 +0.00(+0.00%)
Jan 07, 2020 50.57 50.57 50.24 50.24 220 -1.16(-2.26%)
Jan 06, 2020 51.40 51.40 51.40 108 +0.00(+0.00%)
Jan 03, 2020 51.40 51.40 51.40 42 +0.00(+0.00%)
Jan 02, 2020 51.40 51.40 51.40 1,700 +0.00(+0.00%)
Dec 31, 2019 51.40 51.40 51.40 51.40 100 -0.03(-0.06%)
Dec 30, 2019 51.43 51.43 51.43 51.43 254 -0.07(-0.14%)
Dec 27, 2019 51.50 51.50 51.50 51.50 200 +1.00(+1.98%)
Dec 26, 2019 50.50 50.50 50.50 1 +0.00(+0.00%)
Dec 24, 2019 50.50 50.50 50.50 18 +0.00(+0.00%)
Dec 23, 2019 50.50 50.50 50.50 2 +0.00(+0.00%)
Dec 20, 2019 50.50 50.50 50.50 50.50 100 -0.35(-0.69%)
Dec 19, 2019 50.85 50.85 50.85 50.85 300 +0.33(+0.65%)
Dec 18, 2019 50.52 50.52 50.52 48 +0.00(+0.00%)
Dec 16, 2019 50.52 50.52 50.52 0 +2.73(+5.71%)
Dec 13, 2019 47.50 47.79 47.50 47.79 2,400 +0.85(+1.81%)
Dec 12, 2019 46.94 46.94 46.94 2 +0.00(+0.00%)
Dec 11, 2019 46.97 46.97 46.94 46.94 1,111 +1.24(+2.71%)
Dec 10, 2019 45.70 45.70 45.70 1 +0.00(+0.00%)
Dec 09, 2019 45.70 45.70 45.70 45.70 387 +1.08(+2.42%)
Dec 05, 2019 44.62 44.62 44.62 0 +1.34(+3.10%)
Dec 04, 2019 43.28 43.28 43.28 33 +0.00(+0.00%)
Dec 03, 2019 43.34 43.34 43.28 43.28 308 +0.58(+1.36%)
Dec 02, 2019 42.70 42.70 42.70 42.70 1,102 -1.50(-3.39%)
Nov 29, 2019 44.20 44.20 44.20 44.20 200 +1.40(+3.27%)
Nov 27, 2019 42.80 42.80 42.80 42 +0.00(+0.00%)
Nov 26, 2019 42.80 42.80 42.80 42.80 408 +0.12(+0.28%)
Nov 25, 2019 42.68 42.68 42.68 42.68 222 +1.37(+3.32%)
Nov 21, 2019 41.31 41.31 41.31 0 +0.00(+0.00%)
Nov 20, 2019 41.31 41.31 41.31 1 +0.00(+0.00%)
Nov 19, 2019 41.45 41.70 41.31 41.31 3,956 -0.03(-0.07%)
Nov 18, 2019 41.34 41.34 41.34 3 +0.00(+0.00%)
Nov 15, 2019 40.76 41.49 40.67 41.34 1,000 +0.40(+0.98%)
Nov 14, 2019 41.25 41.25 40.94 40.94 976 -0.91(-2.17%)
Nov 13, 2019 41.85 41.85 41.85 41.85 251 -1.25(-2.90%)
Nov 12, 2019 43.10 43.10 43.10 43.10 100 +0.46(+1.08%)
Nov 11, 2019 42.42 42.64 42.42 42.64 770 -0.07(-0.16%)
Nov 08, 2019 42.71 42.71 42.71 7 +0.00(+0.00%)
Nov 07, 2019 42.36 42.71 42.36 42.71 490 -1.03(-2.35%)
Nov 06, 2019 43.74 43.74 43.74 194 +0.00(+0.00%)
Nov 05, 2019 45.23 45.23 43.74 43.74 734 -2.63(-5.67%)
Nov 04, 2019 46.37 46.37 46.37 72 +0.00(+0.00%)
Nov 01, 2019 46.25 46.37 46.25 46.37 200 +0.86(+1.89%)
Oct 31, 2019 45.51 45.51 45.51 45.51 251 +1.21(+2.73%)
Oct 30, 2019 44.30 44.30 44.30 2 +0.00(+0.00%)
Oct 29, 2019 44.30 44.30 44.30 44.30 170 -1.21(-2.66%)
Oct 28, 2019 44.77 45.51 44.77 45.51 701 +2.26(+5.23%)
Oct 24, 2019 43.25 43.25 43.25 0 +0.00(+0.00%)
Oct 23, 2019 43.25 43.25 43.25 43.25 159 -0.01(-0.02%)
Oct 22, 2019 43.26 43.26 43.26 2 +0.00(+0.00%)
Oct 21, 2019 43.26 43.26 43.26 43.26 701 +0.00(+0.00%)
Oct 18, 2019 43.26 43.26 43.26 43.26 300 -0.71(-1.62%)
Oct 17, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 16, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 15, 2019 43.97 43.97 43.97 1 +0.00(+0.00%)
Oct 14, 2019 43.97 43.97 43.97 43.97 199 +1.26(+2.96%)
Oct 11, 2019 42.71 42.71 42.71 7 +0.00(+0.00%)
Oct 10, 2019 42.71 42.71 42.71 19 +0.00(+0.00%)
Oct 09, 2019 42.71 42.71 42.71 49 +0.00(+0.00%)
Oct 08, 2019 42.71 42.71 42.71 42.71 308 +0.00(+0.00%)
Oct 07, 2019 42.71 42.71 42.71 25 +0.00(+0.00%)
Oct 04, 2019 42.71 42.71 42.71 1 +0.00(+0.00%)
Oct 03, 2019 42.71 42.71 42.71 2 +0.00(+0.00%)
Oct 02, 2019 42.71 42.71 42.71 42.71 301 -0.24(-0.56%)
Oct 01, 2019 43.08 43.08 42.95 42.95 200 -2.15(-4.77%)
Sep 30, 2019 45.10 45.10 45.10 99 +0.00(+0.00%)
Sep 27, 2019 45.10 45.10 45.10 4 +0.00(+0.00%)
Sep 26, 2019 45.10 45.10 45.10 45.10 227 -1.04(-2.25%)
Sep 24, 2019 46.14 46.14 46.14 0 +0.54(+1.18%)
Sep 23, 2019 45.60 45.60 45.60 63 +0.00(+0.00%)
Sep 20, 2019 45.60 45.60 45.60 81 +0.00(+0.00%)
Sep 18, 2019 45.60 45.60 45.60 0 +0.00(+0.00%)
Sep 17, 2019 45.65 45.65 45.60 45.60 452 -0.29(-0.63%)
Sep 16, 2019 46.00 46.00 45.72 45.89 1,152 +0.69(+1.53%)
Sep 13, 2019 45.20 45.20 45.20 1 +0.00(+0.00%)
Sep 12, 2019 45.20 45.20 45.20 45.20 100 +1.55(+3.55%)
Sep 11, 2019 43.65 43.65 43.65 43.65 200 +0.12(+0.28%)
Sep 10, 2019 43.53 43.53 43.53 43.53 201 -1.71(-3.78%)
Sep 09, 2019 45.02 45.24 45.02 45.24 515 +3.16(+7.51%)
Sep 06, 2019 42.08 42.08 42.08 1 +0.00(+0.00%)
Sep 04, 2019 42.08 42.08 42.08 0 +0.00(+0.00%)
Sep 03, 2019 42.08 42.08 42.08 42.08 163 -2.10(-4.75%)
Aug 30, 2019 44.18 44.18 44.18 44.18 1,200 +0.60(+1.38%)
Aug 29, 2019 43.58 43.58 43.58 4 +0.00(+0.00%)
Aug 28, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 27, 2019 43.58 43.58 43.58 3 +0.00(+0.00%)
Aug 26, 2019 43.65 43.65 43.58 43.58 695 -0.07(-0.16%)
Aug 23, 2019 43.41 44.30 43.41 43.65 1,500 +0.18(+0.41%)
Aug 22, 2019 43.47 43.47 43.47 43.47 385 -1.19(-2.66%)
Aug 21, 2019 43.25 44.95 43.17 44.66 2,386 +3.98(+9.78%)
Aug 20, 2019 41.45 41.45 40.68 40.68 781 -1.27(-3.03%)
Aug 19, 2019 41.95 41.95 41.95 154 +0.00(+0.00%)
Aug 16, 2019 41.95 41.95 41.95 41.95 400 +0.09(+0.22%)
Aug 15, 2019 42.64 42.67 41.86 41.86 1,414 -5.70(-11.98%)
Aug 14, 2019 48.66 48.66 46.00 47.56 4,255 -8.14(-14.61%)
Aug 13, 2019 55.20 55.70 55.20 55.70 623 +1.05(+1.92%)
Aug 12, 2019 55.44 55.44 54.65 54.65 360 -1.13(-2.03%)
Aug 09, 2019 55.78 55.78 55.78 55.78 100 -1.07(-1.88%)
Aug 08, 2019 56.85 56.85 56.85 56.85 719 +3.95(+7.47%)
Aug 07, 2019 52.90 52.90 52.90 12 +0.00(+0.00%)
Aug 06, 2019 52.90 52.90 52.90 4 +0.00(+0.00%)
Aug 05, 2019 53.72 53.72 52.90 52.90 988 -3.63(-6.42%)
Aug 02, 2019 56.53 56.53 56.53 56.53 100 -1.52(-2.62%)
Aug 01, 2019 58.05 58.05 58.05 58.05 348 +1.25(+2.20%)
Jul 31, 2019 57.41 57.41 56.80 56.80 318 -0.82(-1.42%)
Jul 30, 2019 57.62 57.62 57.62 57.62 153 -1.43(-2.42%)
Jul 29, 2019 59.50 59.50 59.05 59.05 2,933 +0.17(+0.29%)
Jul 26, 2019 58.88 58.88 58.88 7 +0.00(+0.00%)
Jul 25, 2019 58.88 58.88 58.88 63 +0.00(+0.00%)
Jul 24, 2019 58.88 58.88 58.88 58.88 672 +0.33(+0.56%)
Jul 23, 2019 58.55 58.55 58.55 2 +0.00(+0.00%)
Jul 22, 2019 58.55 58.55 58.55 58.55 153 +1.30(+2.27%)
Jul 19, 2019 57.25 57.25 57.25 2 +0.00(+0.00%)
Jul 18, 2019 57.25 57.25 57.25 57.25 186 +0.02(+0.03%)
Jul 17, 2019 57.23 57.23 57.23 2 +0.00(+0.00%)
Jul 16, 2019 57.23 57.23 57.23 57.23 179 -0.57(-0.99%)
Jul 15, 2019 57.80 57.80 57.80 57.80 103 +0.53(+0.93%)
Jul 12, 2019 57.27 57.27 57.27 20 +0.00(+0.00%)
Jul 11, 2019 57.27 57.27 57.27 2 +0.00(+0.00%)
Jul 10, 2019 57.27 57.27 57.27 57.27 224 -0.22(-0.39%)
Jul 09, 2019 57.49 57.49 57.49 2 +0.00(+0.00%)
Jul 08, 2019 57.65 57.65 57.49 57.49 636 -0.25(-0.42%)
Jul 05, 2019 57.74 57.74 57.74 93 +0.00(+0.00%)
Jul 03, 2019 57.74 57.74 57.74 57.74 200 +1.19(+2.10%)
Jul 02, 2019 56.55 56.55 56.55 11 +0.00(+0.00%)
Jul 01, 2019 56.46 56.55 56.46 56.55 756 +2.21(+4.07%)
Jun 28, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 27, 2019 54.34 54.34 54.34 2 +0.00(+0.00%)
Jun 26, 2019 54.34 54.34 54.34 54.34 152 -0.33(-0.60%)
Jun 25, 2019 54.67 54.67 54.67 54.67 146 -0.14(-0.26%)
Jun 24, 2019 54.81 54.81 54.81 146 +0.00(+0.00%)
Jun 21, 2019 55.44 55.44 54.81 54.81 400 +0.91(+1.69%)
Jun 20, 2019 53.90 53.90 53.90 2 +0.00(+0.00%)
Jun 19, 2019 53.90 53.90 53.90 53.90 103 +1.07(+2.03%)
Jun 18, 2019 52.83 52.83 52.83 52.83 117 +2.13(+4.20%)
Jun 17, 2019 50.70 50.70 50.70 7 +0.00(+0.00%)
Jun 14, 2019 50.70 50.70 50.70 38 +0.00(+0.00%)
Jun 13, 2019 50.70 50.70 50.70 47 +0.00(+0.00%)
Jun 12, 2019 50.52 50.70 50.47 50.70 5,521 +1.08(+2.18%)
Jun 11, 2019 49.62 49.62 49.62 49.62 228 -0.09(-0.18%)
Jun 10, 2019 49.25 49.71 49.25 49.71 1,602 +1.55(+3.22%)
Jun 07, 2019 48.16 48.16 48.16 2 +0.00(+0.00%)
Jun 06, 2019 48.56 48.56 47.97 48.16 1,577 -1.34(-2.71%)
Jun 05, 2019 49.50 49.50 49.50 49.50 280 +1.13(+2.34%)
Jun 04, 2019 48.37 48.37 48.37 2 +0.00(+0.00%)
Jun 03, 2019 48.37 48.37 48.37 48.37 103 -0.19(-0.39%)
May 31, 2019 48.56 48.56 48.40 48.56 500 -1.50(-3.00%)
May 30, 2019 50.06 50.06 50.06 50.06 304 +0.10(+0.20%)
May 29, 2019 49.96 49.96 49.96 49.96 307 -2.49(-4.75%)
May 28, 2019 52.30 52.45 52.30 52.45 860 +0.59(+1.14%)
May 24, 2019 51.86 51.86 51.86 11 +0.00(+0.00%)
May 23, 2019 51.86 51.86 51.86 51.86 341 -0.45(-0.86%)
May 22, 2019 52.31 52.31 52.31 102 +0.00(+0.00%)
May 21, 2019 52.31 52.31 52.31 52.31 233 +1.08(+2.11%)
May 20, 2019 51.23 51.23 51.23 51.23 1,005 -0.76(-1.46%)
May 17, 2019 51.99 51.99 51.99 51.99 1,000 -0.42(-0.80%)
May 16, 2019 52.41 52.41 52.41 52.41 153 +0.91(+1.77%)
May 15, 2019 51.29 51.50 51.29 51.50 659 +0.60(+1.18%)
May 14, 2019 50.86 50.90 50.86 50.90 310 +2.33(+4.80%)
May 13, 2019 48.68 48.68 48.20 48.57 2,336 -1.58(-3.15%)
May 10, 2019 50.15 50.15 50.15 26 +0.00(+0.00%)
May 09, 2019 50.15 50.15 50.15 111 +0.00(+0.00%)
May 08, 2019 50.15 50.15 50.15 50.15 301 -0.02(-0.04%)
May 07, 2019 50.17 50.17 50.17 4 +0.00(+0.00%)
May 06, 2019 50.17 50.17 50.17 2 +0.00(+0.00%)
May 03, 2019 50.17 50.17 50.17 3 +0.00(+0.00%)
May 02, 2019 50.17 50.17 50.17 28 +0.00(+0.00%)
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.