UK Markets open in 3 hrs 18 mins

EVOTEC SE (EVT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
24.54+1.23 (+5.28%)
At close: 09:55PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2022------
24 Jun 202223.3924.8123.3924.5424.54-
23 Jun 202223.5023.5223.0323.3123.31-
22 Jun 2022------
21 Jun 202223.2023.2822.6123.2023.20-
20 Jun 202223.2423.6222.6522.9822.9830
17 Jun 202222.8423.4722.8423.1423.14-
16 Jun 202223.3723.3722.6222.7122.71-
15 Jun 202222.9323.3422.4423.3423.34-
14 Jun 202224.1524.1522.5622.6322.632,300
13 Jun 202224.3624.4323.1923.4323.43-
10 Jun 202225.2325.6524.7524.7524.75-
09 Jun 202226.4526.4525.2825.2825.28-
08 Jun 202226.1626.6826.0926.6226.6275
07 Jun 202225.9426.1625.5426.1026.10-
06 Jun 202225.9326.2325.9026.1026.10-
03 Jun 202226.1326.4825.4025.7425.74-
02 Jun 202225.2225.9925.1925.9925.99-
01 Jun 202225.9725.9725.1325.2025.20150
31 May 202226.4126.4125.7425.8025.80-
30 May 202226.3226.4926.0726.4826.4825
27 May 202225.2726.0325.2725.6925.69-
26 May 202224.7825.3024.7825.2625.26-
25 May 202225.0125.0124.4824.8624.86-
24 May 202224.9325.1024.6624.6624.66-
23 May 202225.6725.7624.9725.1225.12-
20 May 202225.0125.5125.0125.3625.36-
19 May 202224.1024.8423.5624.8424.84-
18 May 202225.1125.1723.9623.9623.96-
17 May 202224.5725.2024.3525.2025.20-
16 May 202223.8624.3623.8624.3624.36-
13 May 202222.1423.9722.1423.8223.82-
12 May 202220.9521.6220.4721.4321.4312
11 May 202224.2624.2620.3921.0121.01-
10 May 202220.8024.5020.8024.1124.1145
09 May 202221.5521.6821.0921.0921.09400
06 May 202222.7322.7321.5321.9021.90111
05 May 202223.3023.9322.7222.7222.72-
04 May 202223.2123.3022.7723.3023.30-
03 May 202222.9723.2322.9123.2323.23-
02 May 202222.9823.0722.4522.8022.80150
29 Apr 202223.6324.2323.1523.1523.15-
28 Apr 202223.2423.6823.1723.6723.67-
27 Apr 202223.1123.5922.8123.1123.11400
26 Apr 202224.8624.8623.0323.1223.12-
25 Apr 202225.4125.4124.1324.6224.62-
22 Apr 202226.2626.3925.5425.5725.57-
21 Apr 202226.4626.8225.9625.9625.9675
20 Apr 202225.6126.4625.6126.3926.391,256
19 Apr 202225.2825.6224.8225.5725.57100
14 Apr 202224.8625.6124.6125.3625.36100
13 Apr 202225.3125.4524.3624.7224.721,000
12 Apr 202226.7826.7825.0325.1025.1050
11 Apr 202227.8227.8226.5226.6826.68800
08 Apr 202228.9228.9227.6527.6527.65250
07 Apr 202227.7028.5627.7028.3328.33-
06 Apr 202228.4728.4727.5727.7527.757
05 Apr 202228.1228.6128.0528.3928.3990
04 Apr 202228.1928.3527.7128.0828.08-
01 Apr 202227.4728.2027.4727.9327.93-
31 Mar 202227.9328.4127.3927.4427.44-
30 Mar 202227.9828.0727.4027.9027.9010
29 Mar 202226.8527.9926.8527.9527.9550
28 Mar 202226.6727.0426.3126.7526.7530
25 Mar 202226.9527.1026.3226.6326.63-
24 Mar 202227.7927.7926.7427.2727.2735
23 Mar 202228.4628.5827.6327.6627.66-
22 Mar 202228.0928.2927.5528.2928.29-
21 Mar 202228.0828.0827.3928.0028.00-
18 Mar 202227.4027.9026.8827.8927.89-
17 Mar 202227.4528.1627.4127.6527.65-
16 Mar 202225.9027.3525.9027.3527.35-
15 Mar 202225.2325.6825.0425.6025.6050
14 Mar 202225.1326.2525.1325.3225.3250
11 Mar 202225.4525.6424.6625.1325.13-
10 Mar 202225.7925.8825.0625.4025.40-
09 Mar 202225.1026.0424.2925.8525.85-
08 Mar 202223.8124.8523.6524.3124.31-
07 Mar 202224.1124.6023.4423.9623.96740
04 Mar 202225.3826.0824.7324.7324.73-
03 Mar 202226.7526.7525.5725.5725.57-
02 Mar 202226.0626.4925.6826.1226.12-
01 Mar 202226.6726.6725.2025.5525.55100
28 Feb 202225.7026.4825.2526.2926.2948
25 Feb 202226.0926.1125.2926.1026.10-
24 Feb 202224.2026.2024.2025.9525.9519
23 Feb 202225.1525.4324.6824.6824.6825
22 Feb 202223.1025.3823.1025.0125.01200
21 Feb 202225.8325.8323.5023.5023.50411
18 Feb 202227.8427.8425.5425.8325.8395
17 Feb 202228.1328.4627.5927.5927.59-
16 Feb 202228.8228.8228.0428.3228.32-
15 Feb 202227.5128.8127.5128.7028.70-
14 Feb 202227.8428.2127.2327.4427.4420
11 Feb 202228.6929.3828.0428.0428.04200
10 Feb 202230.6930.6928.7928.8128.8140
09 Feb 202230.3531.2430.3530.7030.7030
08 Feb 202230.6131.1430.0630.3730.371,000
07 Feb 202231.0931.0929.9730.6330.63-
04 Feb 202236.3736.6930.1031.0231.02350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...