UK Markets close in 2 hrs 36 mins

EVOTEC SE (EVT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
39.82-1.01 (-2.47%)
As of 09:55PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202140.5540.5539.3739.7939.7912
03 Dec 202140.9041.3839.8239.8239.8230
02 Dec 202141.0641.5740.5940.8340.83-
01 Dec 202142.1342.1340.5840.6740.67-
30 Nov 202140.5342.1840.5341.7141.7176
29 Nov 202143.4543.5440.6041.2341.2350
26 Nov 202141.8642.5641.8342.3742.3730
25 Nov 202141.4442.2941.4442.2542.2580
24 Nov 202142.0042.4641.3741.4441.44270
23 Nov 202142.5042.5241.4642.0042.00-
22 Nov 202142.2643.3542.2642.6242.62-
19 Nov 202142.6843.1942.3442.3442.34-
18 Nov 202140.9642.5940.9642.3342.33-
17 Nov 202140.8841.4840.2540.2540.2560
16 Nov 202142.2742.2740.8641.6941.69-
15 Nov 202141.5942.5541.2541.9141.9133
12 Nov 202141.4542.0741.3441.4341.4312
11 Nov 202141.5941.8739.8640.8040.80-
10 Nov 202141.8341.8340.9341.4741.47-
09 Nov 202140.7541.8540.5241.5741.57-
08 Nov 202139.6741.1139.2639.9839.9810
05 Nov 202139.2039.8738.9939.5039.50209
04 Nov 202140.1440.1437.7939.0039.001
03 Nov 202140.9941.9839.0739.4139.41-
02 Nov 202141.2841.7340.4340.8340.83-
01 Nov 202142.1543.0341.2341.5641.5660
29 Oct 202141.2642.1241.2641.9341.933
28 Oct 202142.1042.4641.3641.4541.45-
27 Oct 202142.1443.6041.9642.0642.06-
26 Oct 202144.0644.9542.4042.4042.40602
25 Oct 202144.9145.0044.4144.6544.65190
22 Oct 202144.8645.4344.7745.1845.1875
21 Oct 202143.6244.9843.6244.8844.88-
20 Oct 202143.5043.8943.1843.5343.53-
19 Oct 202142.3443.6042.0743.4643.46102
18 Oct 202141.5142.0241.1042.0242.02-
15 Oct 202142.5542.5641.3641.5341.531
14 Oct 202141.4742.4141.4742.4142.41-
13 Oct 202140.5041.4240.5041.3541.35-
12 Oct 202139.8240.8939.8240.5140.51-
11 Oct 202139.4339.8939.2039.8639.86-
08 Oct 202139.8339.8939.3639.5339.53-
07 Oct 202140.4440.4438.3939.5439.54201
06 Oct 202140.8240.8239.7340.1940.1975
05 Oct 202140.3341.0440.2840.7440.74-
04 Oct 202140.7541.0040.1240.1840.181,200
01 Oct 202141.0041.0040.2840.6540.65-
30 Sept 202141.7942.2541.0541.0841.08-
29 Sept 202140.3142.4440.3141.4541.45-
28 Sept 202141.3741.3739.9340.1640.16125
27 Sept 202143.3143.3141.2041.3641.36-
24 Sept 202144.5544.5542.9243.1043.10-
23 Sept 202144.6845.4844.2844.5244.52-
22 Sept 202144.9644.9644.0544.7144.71-
21 Sept 202143.6844.9543.6844.7944.79160
20 Sept 202144.2944.2942.7943.4043.40-
17 Sept 202145.0645.7044.1444.2344.23-
16 Sept 202145.4445.4444.5745.0445.04-
15 Sept 202145.2245.5845.0645.3145.31-
14 Sept 202143.5744.9843.5544.9744.971,000
13 Sept 202143.4343.7043.3243.3943.3950
10 Sept 202143.0743.7843.0743.7843.7835
09 Sept 202142.3943.1242.3943.0443.04-
08 Sept 202141.8342.9441.8342.3942.3930
07 Sept 202142.0542.5941.9641.9641.96-
06 Sept 202141.7742.2641.3442.1242.1250
03 Sept 202142.3142.3241.6041.7741.77200
02 Sept 202142.6742.6742.1542.3042.30-
01 Sept 202142.1942.7441.9842.2642.26-
31 Aug 202142.6142.8741.9442.2142.21-
30 Aug 202142.7742.8942.5642.6442.6450
27 Aug 202142.0342.8142.0342.7142.71-
26 Aug 202142.1442.5642.1442.2242.22-
25 Aug 202143.2743.2742.1942.4042.40-
24 Aug 202143.7943.9743.3643.4343.43-
23 Aug 202143.1843.7942.9543.7543.75-
20 Aug 202142.2643.2642.0842.9342.93300
19 Aug 202141.6542.0241.4542.0142.01-
18 Aug 202142.6843.6941.9641.9641.96560
17 Aug 202141.2942.7441.2942.6542.65500
16 Aug 202142.0042.0040.8741.4541.45133
13 Aug 202140.1241.5440.1241.4141.41670
12 Aug 202138.8140.5338.8140.2740.27-
11 Aug 202137.9138.9837.5138.7438.74-
10 Aug 202137.9438.6637.1937.1937.1930
09 Aug 202136.8537.9336.8537.8537.85150
06 Aug 202136.7537.1736.5536.7336.73-
05 Aug 202135.7636.8835.7636.7436.7429
04 Aug 202135.9535.9535.5335.7635.76-
03 Aug 202134.5936.0934.2035.6835.68-
02 Aug 202135.0935.0933.9634.6134.61-
30 Jul 202134.4935.1834.4934.9334.93-
29 Jul 202134.9134.9434.4034.6134.61-
28 Jul 202134.4034.8734.3434.8434.84135
27 Jul 202135.1235.1234.2534.4034.4010
26 Jul 202135.6936.0435.1335.1335.13-
23 Jul 202135.8036.2735.3936.0136.01-
22 Jul 202134.4335.7134.4335.7135.71-
21 Jul 202134.4235.0834.2934.4634.46760
20 Jul 202134.6435.1034.2334.3734.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...