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 (%)
May 28, 2010 4.670 4.750 4.630 4.700 12,127 +0.03(+0.64%)
May 27, 2010 4.690 4.750 4.670 4.670 10,316 +0.05(+1.08%)
May 26, 2010 4.650 4.650 4.610 4.620 11,444 +0.12(+2.67%)
May 25, 2010 4.510 4.510 4.500 4.500 6,972 -0.47(-9.46%)
May 21, 2010 4.970 4.970 4.970 0 +0.12(+2.47%)
May 20, 2010 4.720 4.850 4.720 4.850 9,500 +0.15(+3.19%)
May 19, 2010 4.780 4.780 4.700 4.700 6,763 -0.03(-0.63%)
May 18, 2010 4.730 4.730 4.730 4.730 6,158 -0.11(-2.27%)
May 17, 2010 4.890 4.890 4.700 4.840 16,027 +0.05(+1.04%)
May 14, 2010 4.850 4.880 4.790 4.790 7,129 -0.16(-3.23%)
May 13, 2010 5.050 5.050 4.950 4.950 23,300 -0.07(-1.39%)
May 12, 2010 5.060 5.120 5.020 5.020 7,295 +0.30(+6.36%)
May 11, 2010 4.680 4.750 4.680 4.720 10,989 -0.11(-2.28%)
May 10, 2010 4.950 4.950 4.830 4.830 10,844 +0.27(+5.92%)
May 07, 2010 4.550 4.560 4.550 4.560 6,500 -0.15(-3.18%)
May 06, 2010 4.820 4.820 4.710 4.710 3,619 -0.18(-3.68%)
May 05, 2010 4.950 5.000 4.890 4.890 9,652 -0.09(-1.81%)
May 04, 2010 5.000 5.110 4.980 4.980 8,024 -0.14(-2.73%)
May 03, 2010 5.110 5.150 5.110 5.120 14,786 -0.02(-0.39%)
Apr 30, 2010 5.300 5.320 5.140 5.140 9,714 -0.01(-0.19%)
Apr 29, 2010 5.180 5.180 5.150 5.150 7,500 +0.20(+4.04%)
Apr 28, 2010 5.050 5.050 4.950 4.950 7,500 -0.25(-4.81%)
Apr 27, 2010 5.310 5.310 5.200 5.200 8,400 +0.01(+0.19%)
Apr 26, 2010 5.220 5.220 5.190 5.190 8,391 -0.16(-2.99%)
Apr 23, 2010 5.290 5.350 5.220 5.350 8,927 +0.13(+2.49%)
Apr 22, 2010 5.220 5.220 5.220 5.220 6,000 -0.16(-2.97%)
Apr 21, 2010 5.300 5.380 5.280 5.380 6,934 -0.02(-0.37%)
Apr 20, 2010 5.410 5.450 5.390 5.400 12,621 +0.14(+2.66%)
Apr 19, 2010 5.270 5.270 5.260 5.260 6,000 -0.05(-0.94%)
Apr 16, 2010 5.450 5.450 5.270 5.310 7,400 -0.05(-0.93%)
Apr 15, 2010 5.440 5.440 5.350 5.360 7,901 -0.14(-2.55%)
Apr 14, 2010 5.450 5.520 5.430 5.500 10,448 +0.08(+1.48%)
Apr 13, 2010 5.410 5.420 5.400 5.420 8,202 -0.12(-2.17%)
Apr 12, 2010 5.500 5.595 5.390 5.540 61,377 +0.04(+0.73%)
Apr 09, 2010 5.560 5.560 5.450 5.500 11,524 +0.17(+3.19%)
Apr 08, 2010 5.340 5.340 5.330 5.330 8,844 +0.02(+0.38%)
Apr 07, 2010 5.300 5.310 5.300 5.310 6,769 +0.12(+2.31%)
Apr 06, 2010 5.390 5.440 5.190 5.190 24,443 -0.30(-5.46%)
Apr 05, 2010 5.500 5.500 5.400 5.490 9,300 +0.01(+0.18%)
Apr 01, 2010 5.480 5.480 5.480 0 +0.18(+3.40%)
Mar 31, 2010 5.300 5.300 5.300 5.300 6,000 -0.04(-0.75%)
Mar 30, 2010 5.370 5.370 5.340 5.340 6,000 -0.05(-0.93%)
Mar 29, 2010 5.360 5.450 5.360 5.390 8,059 -0.11(-2.00%)
Mar 26, 2010 5.500 5.500 5.500 5.500 6,000 +0.12(+2.23%)
Mar 25, 2010 5.480 5.580 5.350 5.380 75,273 +0.24(+4.67%)
Mar 24, 2010 5.190 5.190 5.140 5.140 7,688 -0.01(-0.19%)
Mar 23, 2010 5.200 5.200 5.150 5.150 9,969 -0.01(-0.19%)
Mar 22, 2010 5.160 5.160 5.160 5.160 6,000 -0.05(-0.96%)
Mar 19, 2010 5.290 5.290 5.210 5.210 9,921 -0.18(-3.34%)
Mar 18, 2010 5.390 5.390 5.390 5.390 6,500 -0.01(-0.19%)
Mar 17, 2010 5.400 5.400 5.400 5.400 6,000 -0.04(-0.74%)
Mar 16, 2010 5.410 5.470 5.410 5.440 17,054 +0.02(+0.37%)
Mar 15, 2010 5.430 5.440 5.350 5.420 9,450 -0.03(-0.55%)
Mar 12, 2010 5.450 5.450 5.320 5.450 7,716 +0.00(+0.00%)
Mar 11, 2010 5.400 5.450 5.300 5.450 6,863 -0.04(-0.73%)
Mar 10, 2010 5.540 5.560 5.350 5.490 32,518 +0.06(+1.10%)
Mar 09, 2010 5.450 5.450 5.350 5.430 9,938 +0.05(+0.93%)
Mar 08, 2010 5.490 5.490 5.370 5.380 17,400 -0.01(-0.19%)
Mar 05, 2010 5.500 5.500 5.300 5.390 12,058 +0.04(+0.75%)
Mar 04, 2010 5.440 5.500 5.180 5.350 34,595 +0.17(+3.28%)
Mar 03, 2010 5.220 5.290 5.170 5.180 8,181 +0.04(+0.78%)
Mar 02, 2010 5.300 5.300 5.140 5.140 10,204 -0.04(-0.77%)
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.