Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evotec Se (OP: EVTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 7.000 7.110 7.000 7.056 2,401 +0.28(+4.07%)
Apr 29, 2013 6.720 6.800 6.674 6.780 14,700 +0.36(+5.61%)
Apr 26, 2013 6.445 6.460 6.360 6.420 70,750 +0.62(+10.69%)
Apr 25, 2013 5.770 5.840 5.770 5.800 13,444 +0.13(+2.29%)
Apr 24, 2013 5.610 5.680 5.610 5.670 34,765 +0.08(+1.43%)
Apr 23, 2013 5.700 5.700 5.580 5.590 20,500 -0.15(-2.61%)
Apr 22, 2013 5.750 5.800 5.570 5.740 42,437 +0.36(+6.69%)
Apr 19, 2013 5.380 5.380 5.380 5.380 16,600 -0.12(-2.09%)
Apr 18, 2013 5.495 5.495 5.495 5.495 7,000 -0.00(-0.09%)
Apr 17, 2013 5.650 5.650 5.500 5.500 44,105 -0.47(-7.87%)
Apr 16, 2013 5.970 5.970 5.970 5.970 3,200 -0.04(-0.67%)
Apr 15, 2013 6.055 6.055 6.010 6.010 6,972 -0.08(-1.31%)
Apr 12, 2013 6.220 6.220 6.090 6.090 3,609 -0.12(-1.93%)
Apr 11, 2013 6.155 6.210 6.155 6.210 460 +0.16(+2.64%)
Apr 09, 2013 6.050 6.050 6.050 0 -0.05(-0.82%)
Apr 04, 2013 6.100 6.100 6.100 0 +0.38(+6.64%)
Apr 03, 2013 5.600 5.720 5.600 5.720 616 +0.00(+0.00%)
Apr 02, 2013 5.720 5.720 5.720 5.720 1,000 +0.00(+0.00%)
Apr 01, 2013 5.720 5.720 5.720 5.720 400 -0.21(-3.54%)
Mar 26, 2013 5.930 5.930 5.930 0 -0.06(-1.00%)
Mar 25, 2013 5.990 5.990 5.990 5.990 911 +0.02(+0.34%)
Mar 21, 2013 5.970 5.970 5.970 0 -0.47(-7.30%)
Mar 18, 2013 6.440 6.440 6.440 0 +0.28(+4.55%)
Mar 15, 2013 6.120 6.161 6.120 6.160 1,527 +0.19(+3.10%)
Mar 14, 2013 5.939 5.975 5.939 5.975 2,300 -0.32(-5.01%)
Mar 13, 2013 6.290 6.290 6.290 6.290 310 -0.15(-2.27%)
Mar 12, 2013 6.436 6.436 6.436 6.436 105 +0.11(+1.67%)
Mar 11, 2013 6.560 6.560 6.330 6.330 305 -0.44(-6.50%)
Mar 06, 2013 6.770 6.770 6.770 0 -0.01(-0.15%)
Mar 05, 2013 6.780 6.780 6.780 6.780 184 +0.10(+1.50%)
Mar 04, 2013 6.680 6.680 6.680 6.680 500 -0.15(-2.25%)
Mar 01, 2013 6.850 6.850 6.834 6.834 697 -0.36(-4.95%)
Feb 22, 2013 7.190 7.190 7.190 7.190 0 -0.03(-0.42%)
Feb 21, 2013 7.220 7.220 7.220 7.220 200 -0.33(-4.40%)
Feb 19, 2013 7.552 7.552 7.552 0 +0.02(+0.29%)
Feb 14, 2013 7.530 7.530 7.530 0 +0.14(+1.89%)
Feb 13, 2013 7.390 7.390 7.390 7.390 500 +0.01(+0.14%)
Feb 12, 2013 7.380 7.380 7.380 7.380 4,216 +0.00(+0.00%)
Feb 11, 2013 7.380 7.380 7.380 7.380 3,953 +0.08(+1.10%)
Feb 08, 2013 7.300 7.300 7.300 7.300 500 -0.00(-0.01%)
Feb 07, 2013 7.301 7.301 7.301 7.301 368 -0.07(-0.94%)
Feb 06, 2013 7.370 7.380 7.370 7.370 6,727 +0.02(+0.27%)
Feb 04, 2013 7.450 7.450 7.350 7.350 2,179 -0.25(-3.29%)
Feb 01, 2013 7.560 7.600 7.560 7.600 2,533 +0.14(+1.85%)
Jan 30, 2013 7.462 7.462 7.462 0 +0.04(+0.57%)
Jan 29, 2013 7.420 7.420 7.420 7.420 527 -0.21(-2.75%)
Jan 25, 2013 7.630 7.630 7.630 0 +0.07(+0.93%)
Jan 24, 2013 7.560 7.560 7.560 7.560 500 -0.04(-0.53%)
Jan 23, 2013 7.580 7.600 7.570 7.600 4,500 +0.02(+0.26%)
Jan 22, 2013 7.580 7.580 7.580 7.580 106 -0.03(-0.39%)
Jan 18, 2013 7.610 7.610 7.610 7.610 105 +0.09(+1.20%)
Jan 15, 2013 7.520 7.520 7.520 7.520 0 -0.17(-2.21%)
Jan 12, 2013 7.690 7.690 7.690 0 +0.00(+0.00%)
Jan 11, 2013 7.710 7.710 7.690 7.690 2,171 +0.15(+1.99%)
Jan 10, 2013 7.600 7.602 7.540 7.540 2,160 +0.17(+2.31%)
Jan 09, 2013 7.370 7.370 7.370 7.370 1,000 +0.17(+2.30%)
Jan 08, 2013 7.180 7.204 7.180 7.204 4,595 +0.04(+0.54%)
Jan 07, 2013 7.161 7.190 7.160 7.165 11,798 +0.12(+1.63%)
Jan 04, 2013 7.050 7.050 7.050 7.050 1,000 -0.07(-0.98%)
Jan 03, 2013 7.120 7.120 7.120 7.120 608 +0.13(+1.86%)
Jan 02, 2013 6.990 6.990 6.890 6.990 6,807 +0.10(+1.45%)
Dec 31, 2012 6.800 6.890 6.800 6.890 2,646 +0.04(+0.58%)
Dec 28, 2012 6.835 6.860 6.760 6.850 4,532 +0.00(+0.00%)
Dec 27, 2012 6.893 6.920 6.850 6.850 10,437 +0.03(+0.44%)
Dec 26, 2012 6.800 6.820 6.760 6.820 12,719 -0.01(-0.18%)
Dec 24, 2012 6.832 6.832 6.832 6.832 448 -0.06(-0.83%)
Dec 21, 2012 6.890 6.890 6.890 6.890 505 -0.07(-1.01%)
Dec 20, 2012 7.040 7.040 6.960 6.960 1,000 -0.10(-1.42%)
Dec 19, 2012 7.060 7.060 7.060 7.060 200 -0.09(-1.26%)
Dec 18, 2012 7.100 7.160 7.070 7.150 35,200 +0.05(+0.70%)
Dec 17, 2012 7.050 7.100 7.040 7.100 47,800 +0.03(+0.42%)
Dec 14, 2012 7.030 7.070 7.030 7.070 648 +0.00(+0.00%)
Dec 13, 2012 7.070 7.070 7.070 7.070 485 -0.13(-1.81%)
Dec 12, 2012 7.250 7.250 7.200 7.200 3,300 +0.01(+0.14%)
Dec 11, 2012 7.220 7.220 7.170 7.190 11,077 +0.08(+1.13%)
Dec 07, 2012 7.110 7.110 7.110 0 +0.09(+1.28%)
Dec 05, 2012 7.020 7.020 7.020 7.020 0 -0.10(-1.42%)
Dec 04, 2012 7.121 7.121 7.121 7.121 192 +0.03(+0.44%)
Nov 30, 2012 7.090 7.090 7.090 7.090 1,317 +0.00(+0.00%)
Nov 28, 2012 7.090 7.090 7.090 0 +0.18(+2.60%)
Nov 27, 2012 6.910 6.910 6.910 6.910 2,593 +0.18(+2.67%)
Nov 26, 2012 6.730 6.730 6.730 6.730 280 -0.02(-0.30%)
Nov 24, 2012 6.750 6.750 6.750 6.750 100 +0.00(+0.00%)
Nov 23, 2012 6.750 6.750 6.750 6.750 100 +0.15(+2.26%)
Nov 21, 2012 6.610 6.610 6.600 6.601 1,462 -0.08(-1.18%)
Nov 19, 2012 6.680 6.680 6.680 0 +0.12(+1.83%)
Nov 16, 2012 6.680 6.680 6.560 6.560 2,814 -0.14(-2.09%)
Nov 13, 2012 6.700 6.700 6.700 0 -0.08(-1.18%)
Nov 12, 2012 6.830 6.830 6.780 6.780 1,502 +0.07(+1.04%)
Nov 08, 2012 6.710 6.710 6.710 6.710 0 -0.36(-5.09%)
Nov 07, 2012 7.180 7.180 7.069 7.069 1,327 -0.12(-1.68%)
Nov 06, 2012 7.190 7.190 7.190 7.190 500 +0.00(+0.00%)
Nov 05, 2012 7.190 7.190 7.190 7.190 261 +0.11(+1.55%)
Nov 02, 2012 7.090 7.090 7.080 7.080 320 +0.01(+0.14%)
Nov 01, 2012 7.100 7.100 7.070 7.070 500 -0.02(-0.28%)
Oct 31, 2012 7.110 7.110 7.080 7.090 2,444 +0.23(+3.35%)
Oct 25, 2012 6.860 6.860 6.860 0 +0.02(+0.29%)
Oct 23, 2012 6.840 6.840 6.840 0 -0.39(-5.39%)
Oct 19, 2012 7.180 7.230 7.130 7.230 3,400 -0.59(-7.54%)
Oct 16, 2012 7.820 7.820 7.820 7.820 0 +0.21(+2.76%)
Oct 15, 2012 7.610 7.610 7.610 7.610 5,000 +0.16(+2.15%)
Oct 12, 2012 7.440 7.450 7.440 7.450 11,650 -0.09(-1.19%)
Oct 11, 2012 7.540 7.540 7.540 7.540 1,000 +0.05(+0.67%)
Oct 10, 2012 7.460 7.490 7.460 7.490 459 -0.04(-0.53%)
Oct 09, 2012 7.530 7.530 7.530 7.530 527 -0.01(-0.13%)
Oct 08, 2012 7.540 7.540 7.540 7.540 527 +0.03(+0.40%)
Oct 06, 2012 7.510 7.510 7.510 7.510 737 +0.00(+0.00%)
Oct 05, 2012 7.510 7.510 7.510 7.510 737 +0.23(+3.16%)
Oct 02, 2012 7.280 7.280 7.280 0 -0.07(-0.95%)
Oct 01, 2012 7.430 7.430 7.350 7.350 1,881 +0.47(+6.83%)
Sep 27, 2012 6.880 6.880 6.880 0 -0.05(-0.72%)
Sep 21, 2012 6.930 6.930 6.930 0 +0.04(+0.58%)
Sep 19, 2012 6.890 6.890 6.890 0 +0.41(+6.33%)
Sep 17, 2012 6.480 6.480 6.480 0 +0.01(+0.15%)
Sep 14, 2012 6.450 6.470 6.450 6.470 6,457 +0.08(+1.25%)
Sep 13, 2012 6.380 6.390 6.380 6.390 420 -0.01(-0.16%)
Sep 12, 2012 6.451 6.461 6.400 6.400 6,482 +0.02(+0.31%)
Sep 11, 2012 6.320 6.380 6.320 6.380 515 +0.01(+0.16%)
Sep 10, 2012 6.430 6.430 6.370 6.370 2,268 +0.04(+0.63%)
Sep 06, 2012 6.330 6.330 6.330 0 +0.01(+0.14%)
Aug 31, 2012 6.321 6.321 6.321 0 +0.09(+1.46%)
Aug 29, 2012 6.230 6.230 6.230 0 +0.11(+1.78%)
Aug 24, 2012 6.121 6.121 6.121 0 -0.08(-1.27%)
Aug 22, 2012 6.200 6.200 6.200 0 -0.14(-2.21%)
Aug 21, 2012 6.340 6.340 6.340 6.340 1,837 +0.11(+1.77%)
Aug 17, 2012 6.230 6.230 6.230 0 +0.00(+0.00%)
Aug 14, 2012 6.230 6.230 6.230 0 -0.09(-1.42%)
Aug 13, 2012 6.320 6.320 6.320 6.320 527 +0.00(+0.00%)
Aug 11, 2012 6.263 6.330 6.263 6.320 3,080 +0.00(+0.00%)
Aug 10, 2012 6.263 6.330 6.263 6.320 3,080 +0.01(+0.20%)
Aug 09, 2012 6.320 6.320 6.308 6.308 316 -0.04(-0.67%)
Aug 08, 2012 6.350 6.350 6.350 6.350 161 -0.27(-4.08%)
Aug 07, 2012 6.620 6.620 6.620 6.620 158 -0.23(-3.36%)
Aug 06, 2012 6.750 6.850 6.750 6.850 1,670 +0.14(+2.09%)
Aug 03, 2012 6.710 6.710 6.710 6.710 200 +0.23(+3.55%)
Aug 02, 2012 6.480 6.480 6.480 6.480 500 -0.17(-2.56%)
Aug 01, 2012 6.650 6.650 6.650 6.650 342 +0.26(+4.07%)
Jul 27, 2012 6.390 6.390 6.390 0 -0.07(-1.08%)
Jul 26, 2012 6.570 6.570 6.450 6.460 1,728 +0.41(+6.78%)
Jul 25, 2012 6.031 6.050 6.030 6.050 934 +0.17(+2.89%)
Jul 24, 2012 5.880 5.880 5.880 5.880 105 +0.05(+0.86%)
Jul 23, 2012 5.830 5.830 5.830 5.830 234 -0.05(-0.85%)
Jul 20, 2012 5.880 5.880 5.880 5.880 500 -0.15(-2.49%)
Jul 19, 2012 6.000 6.030 5.990 6.030 3,626 +0.21(+3.61%)
Jul 11, 2012 5.820 5.820 5.820 0 -0.20(-3.32%)
Jul 10, 2012 5.950 6.030 5.950 6.020 2,071 +0.90(+17.58%)
Jul 06, 2012 5.120 5.120 5.120 0 -0.34(-6.23%)
Jul 02, 2012 5.460 5.460 5.460 0 +0.16(+2.97%)
Jun 29, 2012 5.303 5.303 5.303 5.303 131 +0.19(+3.72%)
Jun 27, 2012 5.112 5.112 5.112 0 +0.05(+1.04%)
Jun 25, 2012 5.060 5.060 5.060 0 -0.11(-2.13%)
Jun 19, 2012 5.170 5.170 5.170 0 +0.14(+2.78%)
Jun 18, 2012 5.030 5.030 5.030 5.030 670 -0.04(-0.79%)
Jun 15, 2012 5.060 5.070 5.060 5.070 1,027 -0.12(-2.31%)
Jun 12, 2012 5.190 5.190 5.190 0 +0.18(+3.59%)
Jun 10, 2012 5.010 5.010 5.010 0 +0.00(+0.00%)
Jun 08, 2012 5.060 5.060 5.010 5.010 1,450 -0.14(-2.72%)
Jun 06, 2012 5.150 5.150 5.150 0 +0.06(+1.18%)
Jun 05, 2012 5.090 5.090 5.090 5.090 1,054 +0.27(+5.60%)
Jun 01, 2012 4.820 4.820 4.820 4.820 0 -0.29(-5.68%)
May 31, 2012 5.110 5.110 5.110 5.110 374 +0.22(+4.50%)
May 30, 2012 4.890 4.890 4.890 4.890 374 -0.36(-6.86%)
May 29, 2012 5.240 5.250 5.240 5.250 820 -0.19(-3.49%)
May 25, 2012 5.386 5.440 5.360 5.440 2,841 +0.00(+0.00%)
May 24, 2012 5.440 5.440 5.440 5.440 263 -0.28(-4.90%)
May 22, 2012 5.720 5.720 5.720 0 +0.07(+1.24%)
May 17, 2012 5.650 5.650 5.650 0 -0.36(-5.99%)
May 16, 2012 6.010 6.010 6.010 6.010 800 -0.03(-0.50%)
May 15, 2012 6.040 6.040 6.040 6.040 800 +0.02(+0.33%)
May 14, 2012 6.040 6.040 6.020 6.020 10,888 -0.11(-1.79%)
May 10, 2012 6.130 6.130 6.130 0 -0.35(-5.40%)
May 07, 2012 6.480 6.480 6.480 0 +0.06(+0.93%)
May 04, 2012 6.420 6.420 6.420 6.420 167 -0.39(-5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.