UK markets open in 7 hours 35 minutes

Evotec SE (0IRF.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
25.91+0.48 (+1.88%)
At close: 06:18PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202413.2313.4212.9813.2013.20234,503
17 Apr 202413.1813.3213.0113.1913.19118,058
16 Apr 202413.6113.8713.2013.3713.37189,654
15 Apr 202413.6514.0613.4113.8013.80733,519
12 Apr 202413.8414.3013.6814.0914.09105,333
11 Apr 202413.3013.5912.7713.0713.07691,385
10 Apr 202414.4614.5913.3613.3613.36442,200
09 Apr 202414.4614.6014.3014.4414.44261,092
08 Apr 202413.9514.6213.9214.3814.38156,260
05 Apr 202413.9714.2013.7013.9013.90173,719
04 Apr 202414.0814.1913.8814.0414.0449,302
03 Apr 202414.0614.1013.7014.0714.07122,228
02 Apr 202414.4114.5614.0114.1514.15479,537
28 Mar 202414.3614.7614.1814.4114.41196,160
27 Mar 202413.7814.4613.6914.2714.27181,426
26 Mar 202413.4613.8613.3313.7613.7655,814
25 Mar 202413.6413.7113.4013.5013.50130,349
22 Mar 202413.3113.6913.2313.5313.53116,975
21 Mar 202413.9314.0313.3113.3813.38135,199
20 Mar 202413.6013.7113.4313.6213.62130,296
19 Mar 202413.0913.4713.1013.3113.31106,209
18 Mar 202412.7413.3112.5413.0813.08247,801
15 Mar 202413.0513.0112.6212.8312.83142,457
14 Mar 202413.0513.4713.0013.2913.291,548,100
13 Mar 202413.3013.4712.9413.1113.11284,493
12 Mar 202413.1113.3413.0213.2613.26206,997
11 Mar 202412.9613.1112.6012.9112.91609,151
08 Mar 202413.1013.1012.8013.0613.06205,500
07 Mar 202413.0113.2212.6713.0913.09362,650
06 Mar 202412.8813.1312.8013.0813.0869,403
05 Mar 202413.2813.4712.7712.9112.91180,930
04 Mar 202413.9514.0013.4013.9213.9285,263
01 Mar 202413.6413.9613.5213.8813.8861,295
29 Feb 202413.9214.2513.6413.6413.64155,859
28 Feb 202414.2114.2713.8313.9013.90385,668
27 Feb 202413.8714.2713.7314.1014.10469,041
26 Feb 202413.9614.0713.7113.8613.86207,491
23 Feb 202413.6414.0213.5213.9713.97400,894
22 Feb 202413.7313.8013.5313.7013.7093,116
21 Feb 202413.6113.7813.2813.5313.53509,086
20 Feb 202413.7213.8413.5213.7113.71127,472
19 Feb 202413.5613.8113.4813.7313.73126,816
16 Feb 202413.7413.8913.5013.6713.67543,498
15 Feb 202413.5815.6013.3513.5713.57800,526
14 Feb 202413.5713.6913.3513.4313.43582,750
13 Feb 202414.1414.1913.4513.6213.62168,310
12 Feb 202413.9214.3513.7914.1914.19124,366
09 Feb 202414.2014.2913.8013.9113.9192,229
08 Feb 202414.5114.7314.0114.1514.1581,328
07 Feb 202414.2314.7314.0514.4514.45704,109
06 Feb 202413.3714.1313.2413.9813.98334,327
05 Feb 202413.2813.4113.0313.1613.16388,117
02 Feb 202413.6213.9113.2413.2913.2989,303
01 Feb 202414.1814.4013.4413.6713.6777,723
31 Jan 202414.2314.4713.9814.3714.3795,310
30 Jan 202414.5114.5814.2014.3314.33641,095
29 Jan 202414.3214.6313.8814.2114.21203,806
26 Jan 202414.4414.5414.2414.3914.39763,500
25 Jan 202414.8615.0914.2814.4314.43814,926
24 Jan 202415.1315.3714.9315.0015.00120,944
23 Jan 202415.6115.7815.0115.0215.02547,426
22 Jan 202414.4315.2814.3814.6114.61365,588
19 Jan 202414.6514.7714.0714.1414.1478,902
18 Jan 202414.8815.2014.5114.8414.84457,973
17 Jan 202414.9315.3614.1014.4214.42333,879
16 Jan 202416.4416.5014.6515.5115.51535,137
15 Jan 202416.6116.8116.4816.6616.66360,610
12 Jan 202416.9717.1716.6116.8316.83243,654
11 Jan 202417.5517.6316.8417.0317.03355,320
10 Jan 202417.9918.3117.3917.5017.50221,233
09 Jan 202418.4518.6118.1118.3018.301,627,074
08 Jan 202418.0318.4218.0218.2018.20576,638
05 Jan 202417.5218.1217.4717.8617.86766,065
04 Jan 202418.9019.7416.8817.2617.261,472,784
03 Jan 202420.9821.4220.8021.1121.1180,619
02 Jan 202421.2321.4220.8621.0321.0335,029
29 Dec 202321.5021.5421.2121.3121.3160,341
28 Dec 202321.3921.6521.3621.6021.6033,389
27 Dec 202321.1821.5420.9221.2521.2528,723
22 Dec 202321.0721.3220.5820.8120.8134,976
21 Dec 202320.6421.2420.7321.0321.0389,646
20 Dec 202320.7221.0320.6420.9520.9578,466
19 Dec 202320.6121.0220.4520.7920.7959,164
18 Dec 202320.3620.7319.8320.6320.63348,619
15 Dec 202320.6821.0020.4720.5220.52160,181
14 Dec 202319.1520.8618.5720.3320.33385,846
13 Dec 202318.7018.9918.4318.9218.9298,722
12 Dec 202318.4418.8918.2818.8418.84445,743
11 Dec 202318.1618.4618.0618.2318.2361,329
08 Dec 202318.4118.6118.2318.4718.47196,753
07 Dec 202318.6318.9318.2218.3118.3148,237
06 Dec 202318.3518.9218.0918.4718.47115,600
05 Dec 202318.1918.3617.8818.1618.16101,169
04 Dec 202318.5219.0018.1618.6918.69102,261
01 Dec 202318.6718.8118.0718.2918.2980,374
30 Nov 202318.4618.6318.1318.3318.3374,927
29 Nov 202318.0218.3617.8818.2618.2672,522
28 Nov 202318.0818.1317.7817.9717.97104,878
27 Nov 202318.6919.0218.1718.3518.35319,761
24 Nov 202318.7618.9118.6118.8618.86131,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...