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 25, 2012 6.800 6.800 6.800 0 +0.23(+3.50%)
Apr 24, 2012 6.460 6.570 6.450 6.570 5,623 -0.05(-0.76%)
Apr 19, 2012 6.620 6.620 6.620 0 -0.09(-1.34%)
Apr 18, 2012 6.740 6.770 6.710 6.710 5,338 -0.03(-0.45%)
Apr 17, 2012 6.740 6.740 6.740 6.740 155 +0.19(+2.90%)
Apr 16, 2012 6.550 6.550 6.550 6.550 121 -0.31(-4.52%)
Apr 12, 2012 6.860 6.860 6.860 0 +0.06(+0.88%)
Apr 10, 2012 6.800 6.800 6.800 0 -0.26(-3.68%)
Apr 09, 2012 7.070 7.070 7.060 7.060 1,058 +0.09(+1.29%)
Apr 05, 2012 6.970 6.970 6.970 6.970 975 -0.38(-5.17%)
Apr 04, 2012 7.350 7.350 7.350 7.350 170 -0.02(-0.27%)
Apr 03, 2012 7.470 7.470 7.370 7.370 2,335 -0.11(-1.47%)
Mar 30, 2012 7.480 7.480 7.480 0 +0.13(+1.77%)
Mar 29, 2012 7.350 7.350 7.350 7.350 210 -0.34(-4.42%)
Mar 27, 2012 7.690 7.690 7.690 0 -0.04(-0.52%)
Mar 26, 2012 7.660 7.730 7.660 7.730 3,913 +0.16(+2.11%)
Mar 23, 2012 7.520 7.570 7.520 7.570 384 +0.17(+2.30%)
Mar 22, 2012 7.440 7.440 7.400 7.400 473 -0.16(-2.12%)
Mar 21, 2012 7.560 7.560 7.560 7.560 1,618 -0.08(-1.05%)
Mar 20, 2012 7.560 7.640 7.560 7.640 2,185 +0.48(+6.70%)
Mar 19, 2012 7.160 7.240 7.160 7.160 3,433 +0.01(+0.14%)
Mar 16, 2012 7.150 7.150 7.150 7.150 1,054 +0.00(+0.00%)
Mar 14, 2012 7.150 7.150 7.150 0 -0.01(-0.14%)
Mar 13, 2012 7.100 7.160 7.100 7.160 7,540 +0.08(+1.13%)
Mar 12, 2012 7.080 7.080 7.080 7.080 300 -0.04(-0.56%)
Mar 08, 2012 7.120 7.120 7.120 0 -0.08(-1.11%)
Mar 02, 2012 7.200 7.200 7.200 0 -0.10(-1.37%)
Feb 29, 2012 7.300 7.300 7.300 7.300 0 -0.07(-0.95%)
Feb 28, 2012 7.350 7.370 7.350 7.370 601 -0.14(-1.86%)
Feb 24, 2012 7.510 7.510 7.510 625 +0.07(+0.94%)
Feb 23, 2012 7.440 7.440 7.440 7.440 438 +0.21(+2.90%)
Feb 22, 2012 7.300 7.300 7.230 7.230 2,000 +0.01(+0.14%)
Feb 21, 2012 7.220 7.220 7.220 7.220 1,054 +0.09(+1.26%)
Feb 17, 2012 7.250 7.250 7.130 7.130 3,054 +0.08(+1.13%)
Feb 16, 2012 7.050 7.050 7.050 7.050 790 +0.09(+1.29%)
Feb 15, 2012 6.960 6.960 6.960 6.960 1,500 -0.01(-0.14%)
Feb 14, 2012 7.970 6.970 6.970 6.970 1,500 -0.08(-1.13%)
Feb 13, 2012 7.050 7.050 7.050 7.050 1,768 +0.13(+1.88%)
Feb 10, 2012 6.900 6.920 6.900 6.920 1,600 -0.36(-4.95%)
Feb 09, 2012 7.061 7.280 7.061 7.280 526 +0.15(+2.10%)
Feb 08, 2012 7.130 7.130 7.130 7.130 6,635 +0.45(+6.74%)
Feb 06, 2012 6.680 6.680 6.680 0 -0.02(-0.30%)
Feb 03, 2012 6.700 6.700 6.700 6.700 158 +0.05(+0.75%)
Feb 02, 2012 6.590 6.650 6.590 6.650 7,756 -0.25(-3.62%)
Feb 01, 2012 6.850 6.900 6.850 6.900 2,889 +0.09(+1.35%)
Jan 31, 2012 6.808 6.808 6.808 6.808 205 +0.10(+1.46%)
Jan 30, 2012 6.710 6.710 6.710 6.710 527 -0.14(-2.04%)
Jan 27, 2012 6.850 6.910 6.850 6.850 690 -0.08(-1.15%)
Jan 26, 2012 6.930 6.930 6.930 6.930 2,717 +0.13(+1.91%)
Jan 25, 2012 6.700 6.800 6.700 6.800 1,000 +0.07(+1.04%)
Jan 23, 2012 6.730 6.730 6.730 0 -0.05(-0.74%)
Jan 20, 2012 6.670 6.780 6.670 6.780 1,731 +0.47(+7.45%)
Jan 19, 2012 6.250 6.310 6.250 6.310 2,622 +0.26(+4.30%)
Jan 18, 2012 6.050 6.050 6.050 6.050 400 +0.10(+1.68%)
Jan 17, 2012 5.910 5.950 5.910 5.950 868 +0.05(+0.85%)
Jan 13, 2012 5.860 5.920 5.860 5.900 1,726 +0.00(+0.00%)
Jan 11, 2012 5.900 5.900 5.900 0 -0.06(-1.01%)
Jan 05, 2012 5.960 5.960 5.960 0 -0.16(-2.61%)
Jan 03, 2012 6.120 6.120 6.120 0 +0.14(+2.34%)
Dec 30, 2011 6.000 6.000 5.980 5.980 800 -0.06(-0.99%)
Dec 29, 2011 6.040 6.040 6.040 6.040 171 +0.04(+0.67%)
Dec 28, 2011 6.080 6.080 6.000 6.000 1,463 -0.17(-2.76%)
Dec 27, 2011 6.170 6.170 6.170 6.170 263 -0.02(-0.32%)
Dec 23, 2011 6.180 6.190 6.180 6.190 803 +0.00(+0.00%)
Dec 21, 2011 6.190 6.190 6.190 6.190 527 +0.07(+1.14%)
Dec 19, 2011 6.120 6.120 6.120 6.120 0 +0.06(+0.99%)
Dec 15, 2011 6.060 6.060 6.060 6.060 0 +0.01(+0.17%)
Dec 14, 2011 6.050 6.050 6.050 6.050 263 -0.29(-4.57%)
Dec 09, 2011 6.340 6.340 6.340 6.340 0 -0.04(-0.63%)
Dec 07, 2011 6.380 6.380 6.380 0 +0.08(+1.27%)
Dec 06, 2011 6.300 6.300 6.300 6.300 1,054 -0.15(-2.33%)
Dec 05, 2011 6.550 6.550 6.450 6.450 4,608 -0.02(-0.31%)
Dec 01, 2011 6.470 6.470 6.470 0 +0.09(+1.41%)
Nov 29, 2011 6.380 6.380 6.380 0 +0.07(+1.11%)
Nov 28, 2011 6.310 6.310 6.310 6.310 2,900 +0.49(+8.42%)
Nov 23, 2011 5.820 5.820 5.820 0 -0.20(-3.32%)
Nov 21, 2011 6.020 6.020 6.020 0 -0.41(-6.38%)
Nov 18, 2011 6.430 6.430 6.430 6.430 210 -0.13(-1.98%)
Nov 17, 2011 6.560 6.560 6.560 6.560 101 -0.14(-2.09%)
Nov 16, 2011 6.725 6.725 6.700 6.700 2,457 -0.13(-1.90%)
Nov 15, 2011 6.830 6.830 6.830 6.830 500 +0.02(+0.29%)
Nov 14, 2011 6.780 6.810 6.780 6.810 2,427 -0.16(-2.30%)
Nov 11, 2011 6.970 6.970 6.970 6.970 316 +0.33(+4.97%)
Nov 10, 2011 6.640 6.640 6.640 6.640 250 -0.41(-5.82%)
Nov 08, 2011 7.050 7.050 7.050 0 +0.53(+8.13%)
Nov 04, 2011 6.520 6.520 6.520 0 +0.02(+0.31%)
Nov 03, 2011 6.500 6.500 6.500 6.500 575 +0.19(+3.01%)
Nov 02, 2011 6.270 6.310 6.270 6.310 447 -0.47(-6.93%)
Oct 31, 2011 6.780 6.780 6.780 0 +0.06(+0.89%)
Oct 28, 2011 6.720 6.720 6.720 6.720 801 -0.13(-1.90%)
Oct 27, 2011 6.850 6.850 6.850 6.850 263 +0.17(+2.54%)
Oct 26, 2011 6.600 6.680 6.600 6.680 2,928 -0.02(-0.22%)
Oct 25, 2011 6.695 6.695 6.695 6.695 168 -0.04(-0.52%)
Oct 24, 2011 6.600 6.730 6.600 6.730 600 +0.34(+5.32%)
Oct 21, 2011 6.400 6.400 6.390 6.390 210 +0.16(+2.57%)
Oct 20, 2011 6.230 6.230 6.230 6.230 379 +0.06(+0.97%)
Oct 19, 2011 6.210 6.210 6.170 6.170 11,625 -0.13(-2.06%)
Oct 13, 2011 6.300 6.300 6.300 0 -0.10(-1.56%)
Oct 12, 2011 6.400 6.400 6.400 6.400 600 +0.45(+7.56%)
Oct 07, 2011 5.950 5.950 5.950 0 +0.01(+0.17%)
Oct 06, 2011 5.830 5.950 5.830 5.940 5,693 +0.09(+1.54%)
Oct 05, 2011 5.860 5.860 5.850 5.850 3,293 +0.32(+5.79%)
Oct 04, 2011 5.530 5.530 5.530 5.530 368 -0.35(-5.95%)
Oct 03, 2011 5.880 5.880 5.880 5.880 412 -0.02(-0.34%)
Sep 30, 2011 6.000 6.000 5.900 5.900 1,200 -0.23(-3.75%)
Sep 29, 2011 6.270 6.270 6.130 6.130 2,836 +0.20(+3.37%)
Sep 28, 2011 5.950 5.950 5.930 5.930 14,280 -0.33(-5.27%)
Sep 27, 2011 6.240 6.260 6.240 6.260 1,290 +0.39(+6.64%)
Sep 26, 2011 5.870 5.870 5.870 5.870 300 +0.01(+0.17%)
Sep 23, 2011 5.770 5.860 5.770 5.860 1,100 +0.01(+0.17%)
Sep 22, 2011 5.850 5.850 5.850 5.850 508 -0.50(-7.87%)
Sep 20, 2011 6.350 6.350 6.350 0 -0.12(-1.85%)
Sep 16, 2011 6.470 6.470 6.470 0 -0.01(-0.15%)
Sep 15, 2011 6.480 6.480 6.480 6.480 600 +0.53(+8.91%)
Sep 12, 2011 5.950 5.950 5.950 5.950 0 -0.14(-2.30%)
Sep 09, 2011 6.090 6.130 6.090 6.090 2,777 -0.28(-4.40%)
Sep 07, 2011 6.370 6.370 6.370 6.370 0 +0.37(+6.17%)
Sep 06, 2011 6.000 6.000 6.000 6.000 250 +0.25(+4.35%)
Aug 31, 2011 5.750 5.750 5.750 0 -0.03(-0.52%)
Aug 30, 2011 5.680 5.780 5.680 5.780 552 -0.02(-0.34%)
Aug 29, 2011 5.840 5.850 5.790 5.800 1,263 +0.09(+1.58%)
Aug 25, 2011 5.710 5.710 5.710 0 -0.12(-2.06%)
Aug 24, 2011 5.830 5.830 5.830 5.830 500 +0.49(+9.18%)
Aug 22, 2011 5.340 5.340 5.340 0 -0.17(-3.09%)
Aug 19, 2011 5.480 5.510 5.480 5.510 368 -0.39(-6.61%)
Aug 16, 2011 5.900 5.900 5.900 0 -0.21(-3.44%)
Aug 15, 2011 6.110 6.110 6.110 6.110 748 +0.49(+8.72%)
Aug 12, 2011 5.700 5.700 5.620 5.620 2,202 +0.11(+2.00%)
Aug 11, 2011 5.510 5.510 5.510 5.510 1,054 +0.71(+14.79%)
Aug 10, 2011 4.800 4.800 4.800 4.800 110 -0.23(-4.57%)
Aug 09, 2011 5.030 5.030 5.030 5.030 500 +0.33(+7.02%)
Aug 08, 2011 4.840 4.850 4.700 4.700 6,416 -0.35(-6.93%)
Aug 05, 2011 5.460 5.460 5.050 5.050 3,880 -0.27(-5.08%)
Aug 04, 2011 5.420 5.420 5.320 5.320 6,081 +0.13(+2.50%)
Aug 03, 2011 5.420 5.420 5.150 5.190 2,566 -0.38(-6.82%)
Aug 02, 2011 5.630 5.630 5.570 5.570 1,314 -0.73(-11.59%)
Aug 01, 2011 6.170 6.300 6.170 6.300 1,332 +0.25(+4.13%)
Jul 29, 2011 6.050 6.050 6.050 6.050 184 -0.24(-3.82%)
Jul 28, 2011 6.290 6.290 6.290 6.290 500 -0.38(-5.70%)
Jul 22, 2011 6.670 6.670 6.670 0 -0.05(-0.74%)
Jul 21, 2011 6.640 6.720 6.640 6.720 790 -1.02(-13.18%)
Jul 07, 2011 7.740 7.740 7.740 0 +0.36(+4.88%)
Jul 06, 2011 7.380 7.380 7.380 7.380 697 -0.02(-0.27%)
Jul 05, 2011 7.510 7.510 7.400 7.400 605 +0.10(+1.37%)
Jul 01, 2011 7.300 7.300 7.300 7.300 500 -0.03(-0.41%)
Jun 30, 2011 7.270 7.330 7.260 7.330 9,684 +0.06(+0.83%)
Jun 29, 2011 7.120 7.270 7.120 7.270 900 +0.05(+0.69%)
Jun 28, 2011 7.220 7.220 7.220 7.220 527 +0.01(+0.14%)
Jun 27, 2011 7.210 7.210 7.210 7.210 158 +0.08(+1.12%)
Jun 24, 2011 7.140 7.140 7.130 7.130 1,361 -0.11(-1.52%)
Jun 21, 2011 7.240 7.240 7.240 0 +0.00(+0.00%)
Jun 20, 2011 7.160 7.240 7.160 7.240 383 -0.15(-2.03%)
Jun 17, 2011 7.390 7.390 7.390 7.390 220 -0.21(-2.76%)
Jun 15, 2011 7.600 7.600 7.600 0 -0.15(-1.94%)
Jun 14, 2011 7.770 7.770 7.750 7.750 628 +0.02(+0.26%)
Jun 13, 2011 7.730 7.730 7.730 7.730 140 -0.12(-1.53%)
Jun 10, 2011 7.850 7.850 7.850 7.850 238 -0.09(-1.13%)
Jun 09, 2011 7.940 7.940 7.940 7.940 263 -0.01(-0.13%)
Jun 08, 2011 7.950 7.950 7.950 7.950 211 -0.06(-0.75%)
Jun 07, 2011 8.100 8.100 8.010 8.010 1,878 +0.07(+0.88%)
Jun 03, 2011 7.940 7.940 7.940 0 +0.89(+12.62%)
May 24, 2011 7.050 7.050 7.050 7.050 105 +0.05(+0.71%)
May 23, 2011 7.080 7.090 7.000 7.000 3,098 -0.49(-6.48%)
May 20, 2011 7.485 7.485 7.485 7.485 101 -0.21(-2.67%)
May 19, 2011 7.690 7.690 7.690 7.690 500 +0.23(+3.08%)
May 18, 2011 7.710 7.710 7.460 7.460 1,294 -0.89(-10.66%)
May 17, 2011 8.350 8.350 8.350 8.350 1,291 -0.20(-2.34%)
May 13, 2011 8.550 8.550 8.550 0 +0.20(+2.40%)
May 12, 2011 8.450 8.450 8.350 8.350 2,427 -0.50(-5.65%)
May 11, 2011 8.850 8.850 8.850 8.850 500 +0.01(+0.11%)
May 10, 2011 8.840 8.840 8.840 8.840 1,427 +0.14(+1.61%)
May 09, 2011 8.710 8.710 8.700 8.700 2,047 +0.12(+1.40%)
May 06, 2011 8.710 8.710 8.580 8.580 1,677 -0.06(-0.69%)
May 05, 2011 8.670 8.760 8.640 8.640 1,679 -0.11(-1.26%)
May 04, 2011 8.750 8.750 8.750 8.750 119 -0.20(-2.23%)
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.