Canada markets closed

Evotec SE (EVT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.90-0.14 (-1.55%)
At close: 04:27PM CEST
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 20249.029.028.848.908.903,922
Jul 12, 20249.279.278.999.039.033,550
Jul 11, 20249.409.408.909.249.2423,028
Jul 10, 20249.709.809.589.669.666,655
Jul 09, 20249.8910.059.309.309.307,925
Jul 08, 20249.8410.049.779.869.864,375
Jul 05, 20249.869.949.779.779.774,006
Jul 04, 20249.689.889.519.659.658,333
Jul 03, 20249.239.509.239.449.442,360
Jul 02, 20249.089.239.089.149.142,156
Jul 01, 20249.159.219.019.059.057,271
Jun 28, 20248.548.898.548.898.89951
Jun 27, 20248.618.648.498.498.4961,466
Jun 26, 20248.809.158.788.788.785,624
Jun 25, 20248.838.898.598.758.758,092
Jun 24, 20248.308.658.278.478.472,676
Jun 21, 20248.648.858.308.308.309,176
Jun 20, 20247.408.557.408.468.4620,903
Jun 19, 20247.517.547.307.307.306,670
Jun 18, 20247.597.667.427.507.507,666
Jun 17, 20248.238.267.327.517.5120,151
Jun 14, 20248.498.598.328.328.326,601
Jun 13, 20248.888.888.438.598.598,581
Jun 12, 20249.119.198.848.988.986,718
Jun 11, 20248.729.068.728.818.812,528
Jun 10, 20248.838.838.668.668.665,371
Jun 07, 20248.949.028.818.818.812,030
Jun 06, 20249.109.128.908.908.901,955
Jun 05, 20248.909.058.899.029.023,816
Jun 04, 20249.039.038.878.908.907,320
Jun 03, 20248.828.998.708.988.986,225
May 31, 20248.418.728.378.618.617,239
May 30, 20248.598.598.408.448.444,313
May 29, 20248.979.068.488.558.5511,600
May 28, 20249.279.278.999.029.023,901
May 27, 20248.959.278.959.269.264,805
May 24, 20249.179.178.858.918.9112,249
May 23, 20249.569.649.159.159.155,237
May 22, 20249.489.668.959.419.4112,589
May 21, 20249.739.739.519.559.552,155
May 20, 20249.819.819.659.659.65520
May 17, 202410.2310.239.739.829.828,343
May 16, 202410.6010.6910.2010.2010.207,335
May 15, 202410.2710.5610.2710.5210.5245,741
May 14, 202410.0410.2810.0410.2210.227,795
May 13, 20249.6210.019.549.989.987,655
May 10, 20249.659.679.509.529.5254,267
May 09, 20249.609.609.559.559.55432
May 08, 20249.559.609.559.579.571,332
May 07, 20249.639.719.529.569.567,614
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...