Canada markets closed

Evotec SE (EVT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.63-0.14 (-1.38%)
At close: 09:24PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20249.829.929.509.639.6313,575
May 03, 202410.0010.009.779.779.7732,180
May 02, 20249.8110.149.819.999.9912,798
Apr 30, 20249.699.949.659.669.6612,356
Apr 29, 20249.609.999.499.699.6917,660
Apr 26, 20249.279.539.169.319.3135,374
Apr 25, 20249.6010.259.109.359.3529,855
Apr 24, 202413.7613.768.739.659.65120,948
Apr 23, 202413.9514.6113.9514.5914.597,815
Apr 22, 202413.3613.7613.3613.6513.654,165
Apr 19, 202413.2413.2413.0513.1613.161,270
Apr 18, 202413.4113.4113.0913.3413.34724
Apr 17, 202413.0213.3113.0213.2213.2238,127
Apr 16, 202413.4613.5513.2913.2913.29495
Apr 15, 202413.9014.0113.7013.8113.81523
Apr 12, 202413.7814.2913.7813.8713.875,387
Apr 11, 202413.6413.6412.8813.3313.335,045
Apr 10, 202414.2714.3113.4813.5113.512,144
Apr 09, 202414.5414.6214.3714.4314.433,558
Apr 08, 202413.9114.5113.9114.5114.511,700
Apr 05, 202413.8513.9513.7613.9513.951,302
Apr 04, 202413.9314.0913.8814.0114.01571
Apr 03, 202414.1514.1613.8214.1114.111,473
Apr 02, 202414.7414.7414.0814.1014.10474
Mar 28, 202414.4814.8514.2814.5614.568,050
Mar 27, 202413.8014.3513.8014.3314.333,605
Mar 26, 202413.4013.9013.4013.7813.781,440
Mar 25, 202413.5113.6213.4913.5613.561,283
Mar 22, 202413.3813.5613.3813.5213.5210
Mar 21, 202413.9614.0113.3513.3813.385,575
Mar 20, 202413.6113.7013.5113.7013.703,622
Mar 19, 202413.1813.4413.1613.4413.44235
Mar 18, 202412.8413.2812.8413.2813.281,261
Mar 15, 202412.9212.9712.6312.7512.751,998
Mar 14, 202413.0613.0613.0513.0613.06100
Mar 13, 202413.3413.3413.0113.0213.021,268
Mar 12, 202413.1213.3213.1213.3113.31769
Mar 11, 202412.9913.2212.7813.0413.041,676
Mar 08, 202412.9813.0412.8313.0013.002,621
Mar 07, 202413.1013.1513.0113.0113.012,222
Mar 06, 202413.1513.1513.0213.1313.13870
Mar 05, 202413.4013.4912.8512.8512.851,050
Mar 04, 202413.9613.9613.4713.4713.47949
Mar 01, 202413.6013.9513.6013.7313.73170
Feb 29, 202413.9913.9913.7113.7213.72816
Feb 28, 202414.1914.1913.9113.9313.93410
Feb 27, 202413.9014.1813.9014.0914.09460
Feb 26, 202414.1014.1013.7014.0214.021,070
Feb 23, 202413.6614.0213.6613.8913.891,084
Feb 22, 202413.6513.7813.5613.6413.641,312
Feb 21, 202413.6313.6313.3813.3813.38456
Feb 20, 202413.8213.8213.5113.6313.631,450
Feb 19, 202413.6913.7713.5513.7713.77955
Feb 16, 202413.7513.8313.6013.6713.671,276
Feb 15, 202413.5613.5613.2813.3013.301,915
Feb 14, 202413.4913.5313.3013.3813.385,540
Feb 13, 202413.7913.7913.4013.4013.401,575
Feb 12, 202414.1114.3114.1114.1214.1220,100
Feb 09, 202414.1414.1413.9013.9313.932,050
Feb 08, 202414.5614.5614.1314.2314.231,093
Feb 07, 202414.3514.7214.3014.5614.5625,658
Feb 06, 202413.5514.2213.4314.1514.153,115
Feb 05, 202413.1313.5113.1313.5113.511,568
Feb 02, 202413.6013.8113.2013.2513.255,615
Feb 01, 202414.0114.1113.6613.6613.6612,151
Jan 31, 202414.3014.4314.2814.2814.28775
Jan 30, 202414.4114.5214.3414.3914.39639
Jan 29, 202414.4014.5013.9914.3114.316,565
Jan 26, 202414.4914.5814.1514.4514.4512,648
Jan 25, 202414.8614.8614.2814.5014.501,138
Jan 24, 202415.1915.3415.0115.0115.011,040
Jan 23, 202415.5015.7215.0315.0515.052,330
Jan 22, 202414.5115.2614.3215.2615.263,151
Jan 19, 202414.8014.8014.1314.1314.1311,679
Jan 18, 202414.9015.1814.5214.8914.893,694
Jan 17, 202415.0615.0614.2014.3514.359,807
Jan 16, 202416.4816.4814.7315.1715.179,996
Jan 15, 202416.8316.8316.5716.6616.661,321
Jan 12, 202416.9616.9616.6716.6716.672,554
Jan 11, 202417.3517.3516.9217.0017.001,810
Jan 10, 202418.0018.0017.5017.5017.501,133
Jan 09, 202418.5018.5318.0418.0418.04845
Jan 08, 202418.1918.4818.0518.4818.481,610
Jan 05, 202417.2718.1317.2717.9117.9112,950
Jan 04, 202419.8019.8016.9917.6317.6322,486
Jan 03, 202421.1121.1119.4219.5819.587,875
Jan 02, 202421.7021.7021.0121.0121.01839
Dec 29, 202321.3221.3521.3221.3221.322,100
Dec 28, 202321.5021.6921.3621.4521.451,250
Dec 27, 202321.0021.4321.0021.1721.17685
Dec 22, 202321.0521.0520.8320.9320.931,170
Dec 21, 202320.6721.0720.6721.0721.073
Dec 20, 202320.7820.9920.6720.6720.67200
Dec 19, 202320.8920.9020.6620.6620.66155
Dec 18, 202320.3620.6520.3620.5420.54485
Dec 15, 202320.8220.8220.4320.4320.43550
Dec 14, 202319.5920.7819.5920.4020.401,644
Dec 13, 202318.8418.8418.7018.7018.70263
Dec 12, 202318.3618.8018.3618.8018.80605
Dec 11, 202318.1618.3518.1618.3518.35403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...