ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EVT Evotec SE

8.40
-0.175 (-2.04%)
Jun 14 2024 - Closed
Realtime Data

EVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 8.315 -0.22 -2.52% 8.49 8.64 8.315 356,755
Jun 13 2024 8.53 -0.47 -5.17% 8.915 9.035 8.37 589,471
Jun 12 2024 8.995 0.14 1.64% 9.08 9.245 8.83 469,289
Jun 11 2024 8.85 0.15 1.78% 8.705 9.075 8.705 270,628
Jun 10 2024 8.695 -0.13 -1.42% 8.75 8.84 8.645 225,566
Jun 07 2024 8.82 -0.09 -1.01% 8.90 9.08 8.77 272,802
Jun 06 2024 8.91 -0.18 -1.98% 9.095 9.17 8.885 223,976
Jun 05 2024 9.09 0.12 1.28% 8.985 9.095 8.83 212,972
Jun 04 2024 8.975 0.07 0.84% 8.95 9.18 8.765 262,540
Jun 03 2024 8.90 0.18 2.06% 8.80 9.10 8.655 511,929
May 31 2024 8.72 0.31 3.69% 8.40 8.73 8.325 320,975
May 30 2024 8.41 -0.18 -2.10% 8.58 8.60 8.375 451,294
May 29 2024 8.59 -0.50 -5.50% 8.99 9.045 8.505 938,276
May 28 2024 9.09 -0.19 -2.05% 9.27 9.28 8.935 420,716
May 27 2024 9.28 0.38 4.27% 8.95 9.29 8.905 429,994
May 24 2024 8.90 -0.25 -2.73% 9.155 9.175 8.81 857,704
May 23 2024 9.15 -0.40 -4.19% 9.58 9.635 9.06 737,931
May 22 2024 9.55 0.01 0.10% 9.52 9.765 8.78 1,008,648
May 21 2024 9.54 -0.13 -1.29% 9.705 9.73 9.54 305,819
May 20 2024 9.665 -0.07 -0.67% 9.80 9.845 9.60 261,293
May 17 2024 9.73 -0.58 -5.63% 10.23 10.26 9.705 664,086
May 16 2024 10.31 -0.15 -1.43% 10.60 10.72 10.14 542,203
May 15 2024 10.46 0.21 2.05% 10.27 10.66 10.26 633,399
May 14 2024 10.25 0.17 1.69% 10.07 10.29 9.995 772,416
May 13 2024 10.08 0.51 5.33% 9.61 10.08 9.51 743,644
May 10 2024 9.57 0.04 0.42% 9.51 9.705 9.50 391,772
May 09 2024 9.53 -0.09 -0.88% 9.605 9.64 9.505 211,187
May 08 2024 9.615 0.03 0.31% 9.58 9.73 9.485 337,655
May 07 2024 9.585 -0.04 -0.36% 9.625 9.73 9.52 457,916
May 06 2024 9.62 -0.20 -1.99% 9.835 9.90 9.50 759,508
May 03 2024 9.815 -0.19 -1.85% 10.02 10.07 9.725 654,358
May 02 2024 10.00 0.30 3.09% 9.79 10.14 9.705 650,979
Apr 30 2024 9.70 -0.01 -0.10% 9.62 9.975 9.62 815,718
Apr 29 2024 9.71 0.34 3.63% 9.44 9.98 9.375 1,074,845
Apr 26 2024 9.37 0.08 0.92% 9.285 9.56 9.105 1,060,043
Apr 25 2024 9.285 -0.34 -3.48% 9.64 10.26 8.97 2,525,628
Apr 24 2024 9.62 -4.77 -33.15% 13.68 13.90 8.595 6,061,681
Apr 23 2024 14.39 0.59 4.28% 13.81 14.61 13.74 213,510
Apr 22 2024 13.80 0.64 4.86% 13.36 13.80 13.18 137,085
Apr 19 2024 13.16 -0.18 -1.35% 13.14 13.33 12.95 128,080
Apr 18 2024 13.34 0.19 1.44% 13.24 13.48 12.99 109,117
Apr 17 2024 13.15 -0.19 -1.42% 13.41 13.41 13.03 107,704
Apr 16 2024 13.34 -0.27 -1.98% 13.64 13.69 13.19 140,080
Apr 15 2024 13.61 -0.18 -1.31% 13.78 14.04 13.59 104,723
Apr 12 2024 13.79 0.34 2.53% 13.70 14.31 13.63 251,062
Apr 11 2024 13.45 -0.27 -1.97% 13.53 13.61 12.82 353,313
Apr 10 2024 13.72 -0.71 -4.92% 14.47 14.56 13.41 300,969
Apr 09 2024 14.43 -0.13 -0.89% 14.55 14.60 14.34 85,300
Apr 08 2024 14.56 0.57 4.07% 13.93 14.63 13.89 175,395
Apr 05 2024 13.99 -0.02 -0.14% 14.00 14.04 13.70 107,255
Apr 04 2024 14.01 -0.10 -0.71% 14.13 14.27 13.86 140,028
Apr 03 2024 14.11 -0.12 -0.84% 14.11 14.27 13.70 122,801
Apr 02 2024 14.23 -0.48 -3.23% 14.79 14.85 14.01 192,937
Mar 28 2024 14.705 0.26 1.80% 14.475 14.775 14.20 155,005
Mar 27 2024 14.445 0.47 3.33% 13.895 14.455 13.77 176,902
Mar 26 2024 13.98 0.39 2.83% 13.595 13.995 13.32 132,220
Mar 25 2024 13.595 0.07 0.52% 13.505 13.675 13.395 54,886
Mar 22 2024 13.525 0.07 0.52% 13.405 13.77 13.305 115,867
Mar 21 2024 13.455 -0.40 -2.85% 13.78 14.03 13.32 129,404
Mar 20 2024 13.85 0.41 3.05% 13.495 13.85 13.445 67,615
Mar 19 2024 13.44 0.29 2.17% 13.175 13.69 13.005 97,658
Mar 18 2024 13.155 0.23 1.74% 12.755 13.345 12.675 129,264

Your Recent History

Delayed Upgrade Clock