UK markets closed

Evotec SE (EVT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
8.36-0.17 (-1.99%)
At close: 09:45PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20248.498.638.318.368.3639,000
13 Jun 20249.069.068.398.538.5338,006
12 Jun 20249.049.248.838.998.9955,888
11 Jun 20248.719.068.718.838.8310,671
10 Jun 20248.828.858.658.698.6911,062
07 Jun 20248.909.068.798.818.8117,945
06 Jun 20249.099.168.888.958.954,105
05 Jun 20248.949.068.849.029.029,417
04 Jun 20248.979.178.788.908.9013,178
03 Jun 20248.859.108.689.019.0158,056
31 May 20248.448.718.358.668.6617,995
30 May 20248.548.598.388.438.4329,797
29 May 20249.009.028.518.588.5887,553
28 May 20249.209.268.949.049.0429,096
27 May 20248.979.268.919.209.2046,100
24 May 20249.169.168.838.918.9174,271
23 May 20249.569.599.089.169.1641,741
22 May 20249.559.738.809.479.4762,293
21 May 20249.709.709.559.559.5557,461
20 May 20249.909.909.659.689.6824,383
17 May 202410.2610.269.719.789.7848,277
16 May 202410.6710.7210.1910.2510.2526,035
15 May 202410.2410.6310.2410.6010.6049,153
14 May 202410.0310.2610.0010.2410.2432,299
13 May 20249.579.999.529.959.9561,523
10 May 20249.609.699.509.539.5344,595
09 May 20249.619.639.509.539.533,450
08 May 20249.569.689.509.609.6028,832
07 May 20249.649.729.509.569.5633,429
06 May 20249.849.909.519.619.6142,812
03 May 202410.0410.079.739.819.8148,213
02 May 20249.8110.129.709.979.9750,544
30 Apr 20249.6410.009.649.699.6940,613
29 Apr 20249.509.979.399.699.6972,375
26 Apr 20249.309.569.119.339.33102,670
25 Apr 20249.6110.238.979.279.27197,650
24 Apr 202413.6113.648.639.659.65284,476
23 Apr 202413.7714.5613.7714.5514.5519,539
22 Apr 202413.3013.7913.3013.7313.739,462
19 Apr 202413.2113.3212.9613.2113.2130,533
18 Apr 202413.2513.4113.0013.2913.296,450
17 Apr 202413.4113.4113.0613.2313.234,648
16 Apr 202413.6313.6313.2013.2913.295,142
15 Apr 202413.9314.0513.6213.7813.789,939
12 Apr 202413.6214.3313.6213.7913.7925,735
11 Apr 202413.5313.6012.7713.3513.3525,397
10 Apr 202414.4814.5113.4213.5513.5518,359
09 Apr 202414.3814.5814.3414.4414.447,800
08 Apr 202413.9514.6113.9214.5614.5617,093
05 Apr 202413.9514.0213.7113.9713.977,335
04 Apr 202414.0514.2213.8814.0214.0211,283
03 Apr 202414.0914.1713.7114.1214.129,824
02 Apr 202414.6414.7214.0014.1914.1916,556
28 Mar 202414.2914.7414.1914.6014.609,840
27 Mar 202413.8114.4413.7614.3414.3424,674
26 Mar 202413.5313.9313.3113.8913.8918,216
25 Mar 202413.5913.6813.4013.5613.5610,943
22 Mar 202413.4113.7413.3113.5613.5611,654
21 Mar 202413.7414.0313.2413.3813.386,036
20 Mar 202413.4713.7713.4513.7513.756,045
19 Mar 202413.0613.5913.0613.4513.4517,088
18 Mar 202412.8013.3112.7013.0913.097,020
15 Mar 202413.0713.0812.6312.7512.758,614
14 Mar 202413.0213.4612.9913.0613.066,268
13 Mar 202413.3113.4312.9313.0313.036,518
12 Mar 202413.1313.3513.0913.3513.357,939
11 Mar 202412.9413.1612.7413.0513.054,126
08 Mar 202413.1113.1112.8112.9612.9616,960
07 Mar 202413.1513.1812.9113.0513.056,259
06 Mar 202413.0213.1412.8413.1013.104,353
05 Mar 202413.4713.4712.8112.8712.8716,051
04 Mar 202413.9914.0113.3913.4713.474,953
01 Mar 202413.6613.9413.5713.7313.737,478
29 Feb 202413.8513.9713.6113.7013.7010,720
28 Feb 202414.2114.2613.8313.9113.912,471
27 Feb 202413.7814.2413.7814.1014.1010,037
26 Feb 202413.9914.0213.6913.8713.8710,733
23 Feb 202413.6814.0213.5613.9413.942,590
22 Feb 202413.5513.7613.5213.6513.6512,620
21 Feb 202413.6513.6713.2713.5113.512,628
20 Feb 202413.6613.7413.5213.7113.7115,520
19 Feb 202413.6313.8113.5413.7713.777,510
16 Feb 202413.5313.8813.5313.6813.684,354
15 Feb 202413.6113.6113.3513.5713.577,947
14 Feb 202413.4413.6613.3113.4413.447,964
13 Feb 202414.1014.2013.4013.4113.4116,909
12 Feb 202414.0514.3313.9114.1214.1218,072
09 Feb 202414.1514.2613.8113.9213.9212,637
08 Feb 202414.5714.6714.0214.2214.2212,800
07 Feb 202414.2814.7314.1714.5614.5640,936
06 Feb 202413.3614.3113.3014.3114.3121,304
05 Feb 202413.3013.4713.0313.4713.4720,882
02 Feb 202413.8213.8913.2113.3013.3017,165
01 Feb 202414.3014.3213.4613.7013.7013,875
31 Jan 202414.3914.4814.1814.2814.285,748
30 Jan 202414.3114.5114.2414.3914.394,950
29 Jan 202414.4014.4213.9514.3614.3618,942
26 Jan 202414.4814.5214.2614.4414.4412,292
25 Jan 202414.9815.0014.2614.4814.4813,869
24 Jan 202415.1415.3814.9814.9914.9913,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...