UK Markets close in 5 hrs 44 mins

Evotec SE (0IRF.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
18.95-0.11 (-0.58%)
As of 10:15AM GMT. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 202318.9718.9918.7418.9518.954,025
08 Feb 202318.7619.1718.6919.0619.0663,003
07 Feb 202318.7618.8218.3318.5218.5291,925
06 Feb 202318.7618.8818.4718.7618.7659,008
03 Feb 202319.2519.6718.6918.9918.99297,939
02 Feb 202318.4419.3718.4019.1719.17199,407
01 Feb 202318.1118.2517.8918.1518.1568,891
31 Jan 202318.2318.2317.9017.9117.9178,984
30 Jan 202318.8318.9718.2718.2918.29114,441
27 Jan 202318.9118.9218.6318.8518.8576,379
26 Jan 202318.2519.0718.2018.8618.86202,465
25 Jan 202317.5917.7017.2417.4917.49177,989
24 Jan 202318.2718.4617.6517.8317.83108,293
23 Jan 202318.4218.7318.0318.3318.3395,219
20 Jan 202319.1019.1518.3218.4318.43212,046
19 Jan 202319.0219.0818.6518.9718.97409,244
18 Jan 202318.2119.2418.2018.9918.99196,813
17 Jan 202317.9618.1717.7617.9117.91133,918
16 Jan 202317.9618.1017.7318.0718.0793,352
13 Jan 202317.1017.8717.1617.6517.65149,601
12 Jan 202316.8317.2716.6517.0717.0797,347
11 Jan 202316.5217.1016.3816.9916.99106,926
10 Jan 202316.3616.5916.1616.4416.44274,527
09 Jan 202315.6316.2515.4516.1016.10109,884
06 Jan 202315.5515.5415.1615.4315.43134,973
05 Jan 202315.5915.7315.2915.5215.52270,728
04 Jan 202315.6715.6615.3315.6015.60131,666
03 Jan 202315.2615.6515.1915.5515.55252,079
30 Dec 202215.5015.6915.2615.4815.4869,657
29 Dec 202214.8615.6114.8515.5015.5059,052
28 Dec 202215.0615.1014.8115.0915.0955,199
23 Dec 202215.2115.4215.1115.3015.3043,582
22 Dec 202215.4615.6015.1515.2315.2382,753
21 Dec 202215.4915.7415.3115.5215.52111,510
20 Dec 202215.2815.5615.2215.5215.52149,071
19 Dec 202215.4115.7715.3715.5215.52220,053
16 Dec 202215.4915.5414.8615.4615.46504,360
15 Dec 202215.9115.9315.4215.5715.57364,736
14 Dec 202216.1416.3115.7416.0916.09129,431
13 Dec 202216.2216.8115.9116.4416.44398,289
12 Dec 202216.0616.2716.0116.1816.18610,066
09 Dec 202216.0616.3815.9616.2416.2491,505
08 Dec 202215.9316.1015.5415.9415.94206,078
07 Dec 202215.8916.3615.9116.1316.13170,941
06 Dec 202216.8116.8815.9816.1116.11287,800
05 Dec 202217.5417.6116.8516.9316.9384,964
02 Dec 202217.5918.0717.4217.5217.52222,113
01 Dec 202217.4817.9717.5217.7117.71157,705
30 Nov 202216.4716.9516.4516.9016.9064,275
29 Nov 202216.9516.9916.4316.4116.41315,958
28 Nov 202217.1517.1716.4317.0017.00399,298
25 Nov 202217.2617.5117.0817.2617.26168,201
24 Nov 202216.5217.3516.5017.1717.17194,431
23 Nov 202216.0216.5515.8116.5616.5679,633
22 Nov 202216.2816.2215.7915.9315.93135,353
21 Nov 202216.4216.5116.1616.4516.45242,606
18 Nov 202216.8816.8116.3316.6316.63305,154
17 Nov 202217.1417.3916.7616.7916.79252,713
16 Nov 202217.3717.6217.0217.0817.08767,957
15 Nov 202219.1219.1218.1218.3318.33164,955
14 Nov 202219.0519.2218.3619.0019.00136,034
11 Nov 202218.2018.9917.9218.8318.83402,931
10 Nov 202217.0718.2316.7118.1018.10488,410
09 Nov 202218.8819.0016.9117.2617.26277,106
08 Nov 202219.0619.4118.9819.3519.35109,352
07 Nov 202218.9719.2218.8618.9018.90112,817
04 Nov 202218.3119.0618.3018.8518.85228,445
03 Nov 202219.3119.4018.2418.2918.29328,094
02 Nov 202219.7919.7719.5319.7719.7736,919
01 Nov 202219.5020.1119.5119.6519.6571,799
31 Oct 202219.1119.5219.0019.3819.3880,780
28 Oct 202218.9119.0518.8919.0019.00111,127
27 Oct 202219.3719.4218.9619.1219.1256,198
26 Oct 202218.9219.5118.7619.4319.4363,233
25 Oct 202217.9718.9418.0318.7418.74201,957
24 Oct 202217.8618.4917.8017.8817.8894,570
21 Oct 202217.7217.9717.4717.8717.87100,640
20 Oct 202217.6718.0517.5217.9817.9855,930
19 Oct 202218.4918.4817.5717.5817.5876,097
18 Oct 202218.2418.7018.2018.4918.49155,553
17 Oct 202217.2618.0517.0517.9417.9483,018
14 Oct 202217.2517.8217.1117.3617.3668,147
13 Oct 202216.5516.9816.1816.6916.69321,937
12 Oct 202216.8716.9816.6416.6716.67195,889
11 Oct 202216.9217.0016.3516.6616.661,274,837
10 Oct 202217.3717.6117.1717.3617.36923,085
07 Oct 202218.0618.1717.6317.6117.61399,490
06 Oct 202218.3818.5418.1118.3218.32317,785
05 Oct 202219.2219.4017.5018.0818.081,018,869
04 Oct 202218.4819.1618.6818.9518.9552,685
03 Oct 202217.6618.4817.5518.4818.4844,362
30 Sept 202217.2518.0717.3417.9917.9966,699
29 Sept 202217.7017.6817.2717.2417.2484,223
28 Sept 202217.2617.8317.0717.6017.6058,514
27 Sept 202217.6717.8517.4717.6717.6744,326
26 Sept 202217.4717.9317.4517.5517.55143,234
23 Sept 202217.8518.0217.2717.8317.83100,047
22 Sept 202218.2318.6518.0118.0118.0153,696
21 Sept 202218.3918.8518.4318.7318.73212,560
20 Sept 202219.9519.9518.3018.6818.68268,296
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...