Evotec Se (OP: EVTCY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	83.70	83.70	83.70	83.70	100	+0.60(+0.72%)
Apr 28, 2021		83.10	83.10	83.10	0	+1.35(+1.65%)
Apr 27, 2021		81.75	81.75	81.75	43	+0.00(+0.00%)
Apr 26, 2021	81.75	82.00	81.75	81.75	336	-0.65(-0.79%)
Apr 23, 2021		82.40	82.40	82.40	1,500	+0.00(+0.00%)
Apr 22, 2021	82.40	82.40	82.40	82.40	500	-0.10(-0.12%)
Apr 21, 2021		82.50	82.50	82.50	31	+0.00(+0.00%)
Apr 20, 2021	82.30	82.50	82.26	82.50	1,394	+2.35(+2.93%)
Apr 19, 2021		80.15	80.15	80.15	1	+0.00(+0.00%)
Apr 16, 2021	80.15	80.15	80.15	80.15	700	+0.04(+0.05%)
Apr 15, 2021	80.06	80.11	80.06	80.11	406	+0.44(+0.55%)
Apr 14, 2021		79.67	79.67	79.67	36	+0.00(+0.00%)
Apr 13, 2021	79.67	79.67	79.67	79.67	988	+3.23(+4.23%)
Apr 12, 2021	76.70	76.70	76.44	76.44	474	+0.79(+1.04%)
Apr 09, 2021		75.65	75.65	75.65	1	+0.00(+0.00%)
Apr 08, 2021	75.65	75.65	75.65	75.65	152	+1.49(+2.01%)
Apr 07, 2021	74.16	74.16	74.16	74.16	368	+0.30(+0.41%)
Apr 06, 2021		73.86	73.86	73.86	2	+0.00(+0.00%)
Apr 05, 2021		73.86	73.86	73.86	26	+0.00(+0.00%)
Apr 01, 2021		73.86	73.86	73.86	1	+0.00(+0.00%)
Mar 31, 2021	73.55	73.86	73.55	73.86	203	+0.95(+1.30%)
Mar 30, 2021	72.92	72.92	72.91	72.91	1,019	+3.80(+5.49%)
Mar 29, 2021	68.52	69.11	68.52	69.11	1,000	-2.39(-3.34%)
Mar 26, 2021		71.50	71.50	71.50	22	+0.00(+0.00%)
Mar 25, 2021		71.50	71.50	71.50	22	+0.00(+0.00%)
Mar 24, 2021	71.48	71.50	71.48	71.50	494	-0.60(-0.83%)
Mar 22, 2021		72.10	72.10	72.10	0	+0.86(+1.21%)
Mar 19, 2021		71.24	71.24	71.24	42	+0.00(+0.00%)
Mar 16, 2021		71.24	71.24	71.24	0	+2.97(+4.35%)
Mar 15, 2021		68.27	68.27	68.27	16	+0.00(+0.00%)
Mar 12, 2021	68.58	68.58	68.27	68.27	700	-1.98(-2.82%)
Mar 11, 2021		70.25	70.25	70.25	12	+0.00(+0.00%)
Mar 10, 2021		70.25	70.25	70.25	2	+0.00(+0.00%)
Mar 09, 2021		70.25	70.25	70.25	30	+0.00(+0.00%)
Mar 08, 2021		70.25	70.25	70.25	114	+0.00(+0.00%)
Mar 05, 2021	70.25	71.26	70.25	70.25	800	-4.65(-6.21%)
Mar 04, 2021	74.90	74.90	74.90	74.90	292	-1.20(-1.58%)
Mar 03, 2021	76.10	76.10	76.10	76.10	163	-2.59(-3.29%)
Mar 02, 2021		78.69	78.69	78.69	4	+0.00(+0.00%)
Mar 01, 2021	78.69	78.69	78.69	78.69	245	+1.23(+1.59%)
Feb 26, 2021	77.75	78.13	76.96	77.45	2,600	-0.65(-0.83%)
Feb 25, 2021	78.13	78.13	78.10	78.10	303	+1.22(+1.59%)
Feb 24, 2021	76.88	76.88	76.88	76.88	244	-3.58(-4.44%)
Feb 23, 2021		80.45	80.45	80.45	57	+0.00(+0.00%)
Feb 22, 2021	80.00	80.93	80.00	80.45	855	-2.61(-3.14%)
Feb 19, 2021	83.06	83.06	83.06	83.06	600	-5.58(-6.30%)
Feb 18, 2021		88.64	88.64	88.64	85	+0.00(+0.00%)
Feb 17, 2021	89.50	89.50	88.64	88.64	204	-1.39(-1.54%)
Feb 16, 2021	90.14	90.14	90.03	90.03	299	+6.77(+8.13%)
Feb 12, 2021		83.26	83.26	83.26	113	+0.00(+0.00%)
Feb 11, 2021		83.26	83.26	83.26	10	+0.00(+0.00%)
Feb 10, 2021	84.04	84.04	83.26	83.26	726	+1.31(+1.60%)
Feb 09, 2021	82.50	82.50	81.95	81.95	566	+0.55(+0.68%)
Feb 08, 2021	81.40	81.40	81.40	81.40	199	+1.40(+1.75%)
Feb 05, 2021	80.00	80.00	80.00	80.00	600	+1.45(+1.85%)
Feb 04, 2021	78.70	78.70	78.55	78.55	731	-1.48(-1.85%)
Feb 03, 2021	80.00	80.03	80.00	80.03	3,169	+3.04(+3.95%)
Feb 02, 2021	76.99	76.99	76.99	76.99	163	-2.40(-3.02%)
Feb 01, 2021	81.69	81.69	79.39	79.39	2,068	+0.66(+0.84%)
Jan 29, 2021	81.21	81.21	78.55	78.73	1,900	-10.71(-11.98%)
Jan 28, 2021	88.50	89.60	88.50	89.44	5,140	+2.09(+2.40%)
Jan 27, 2021	82.83	88.12	82.49	87.35	5,681	+7.35(+9.19%)
Jan 26, 2021	80.00	80.36	80.00	80.00	1,635	+7.73(+10.70%)
Jan 25, 2021	71.90	72.27	71.90	72.27	411	-0.24(-0.33%)
Jan 22, 2021	71.30	72.51	71.30	72.51	900	+0.70(+0.97%)
Jan 21, 2021	71.78	71.81	71.50	71.81	729	+1.23(+1.74%)
Jan 20, 2021	70.57	70.58	70.54	70.58	576	+1.23(+1.77%)
Jan 19, 2021	69.35	69.35	69.35	69.35	392	-1.65(-2.32%)
Jan 15, 2021	71.00	71.00	71.00	71.00	200	-0.20(-0.28%)
Jan 14, 2021	71.20	71.20	71.20	71.20	419	-0.22(-0.31%)
Jan 13, 2021	71.42	71.42	71.42	71.42	178	-1.13(-1.56%)
Jan 12, 2021		72.55	72.55	72.55	30	+0.00(+0.00%)
Jan 11, 2021		72.55	72.55	72.55	69	+0.00(+0.00%)
Jan 08, 2021		72.55	72.55	72.55	1	+0.00(+0.00%)
Jan 07, 2021		72.55	72.55	72.55	7	+0.00(+0.00%)
Jan 06, 2021	72.63	72.63	72.55	72.55	1,235	-0.84(-1.14%)
Jan 05, 2021		73.39	73.39	73.39	7	+0.00(+0.00%)
Jan 04, 2021		73.39	73.39	73.39	216	+0.00(+0.00%)
Dec 31, 2020		73.39	73.39	73.39	1	+0.00(+0.00%)
Dec 30, 2020		73.39	73.39	73.39	1	+0.00(+0.00%)
Dec 29, 2020	72.85	73.39	72.60	73.39	1,519	-0.62(-0.84%)
Dec 28, 2020	74.30	74.30	74.01	74.01	239	+4.46(+6.41%)
Dec 23, 2020		69.55	69.55	69.55	0	+0.00(+0.00%)
Dec 22, 2020		69.55	69.55	69.55	1	+0.00(+0.00%)
Dec 21, 2020	69.55	69.55	69.55	69.55	6,701	-0.55(-0.78%)
Dec 18, 2020	70.05	70.10	70.05	70.10	600	+0.55(+0.79%)
Dec 17, 2020	68.65	69.65	68.65	69.55	2,127	+4.70(+7.25%)
Dec 16, 2020	65.38	65.38	64.85	64.85	462	+0.50(+0.78%)
Dec 15, 2020	64.35	64.35	64.35	64.35	258	+0.62(+0.97%)
Dec 11, 2020		63.73	63.73	63.73	0	+0.00(+0.00%)
Dec 09, 2020		63.73	63.73	63.73	0	+0.03(+0.05%)
Dec 08, 2020	63.70	63.70	63.70	63.70	128	+0.50(+0.79%)
Dec 07, 2020		63.20	63.20	63.20	81	+0.00(+0.00%)
Dec 04, 2020		63.20	63.20	63.20	1	+0.00(+0.00%)
Dec 03, 2020		63.20	63.20	63.20	488	+0.00(+0.00%)
Dec 02, 2020	63.20	63.20	63.20	63.20	131	+0.20(+0.32%)
Dec 01, 2020	63.00	63.00	63.00	63.00	984	+2.03(+3.33%)
Nov 30, 2020	60.90	60.98	60.39	60.97	1,369	-0.03(-0.05%)
Nov 27, 2020	60.25	61.00	60.25	61.00	700	+1.15(+1.92%)
Nov 25, 2020	59.85	59.85	59.85	59.85	700	+0.50(+0.84%)
Nov 23, 2020		59.35	59.35	59.35	0	+0.38(+0.64%)
Nov 20, 2020	58.97	58.97	58.97	58.97	100	+0.97(+1.67%)
Nov 19, 2020	58.00	58.00	58.00	58.00	300	+0.43(+0.75%)
Nov 18, 2020	58.25	58.25	57.57	57.57	242	-0.67(-1.15%)
Nov 17, 2020	59.30	59.30	58.24	58.24	412	-0.73(-1.24%)
Nov 16, 2020		58.97	58.97	58.97	80	+0.00(+0.00%)
Nov 13, 2020	59.50	59.50	58.97	58.97	500	+1.78(+3.12%)
Nov 12, 2020		57.18	57.18	57.18	8	+0.00(+0.00%)
Nov 11, 2020		57.18	57.18	57.18	62	+0.00(+0.00%)
Nov 10, 2020	57.81	57.81	56.89	57.18	1,120	-0.18(-0.31%)
Nov 09, 2020	57.18	57.36	57.18	57.36	385	-0.99(-1.70%)
Nov 06, 2020	57.80	58.35	57.80	58.35	1,900	+4.34(+8.04%)
Nov 04, 2020		54.01	54.01	54.01	0	+0.00(+0.00%)
Nov 03, 2020	54.35	54.50	54.01	54.01	526	+1.01(+1.91%)
Nov 02, 2020		53.00	53.00	53.00	1	+0.00(+0.00%)
Oct 30, 2020	53.00	53.00	53.00	53.00	100	-1.02(-1.89%)
Oct 29, 2020		54.02	54.02	54.02	2	+0.00(+0.00%)
Oct 28, 2020	54.25	54.25	54.02	54.02	398	-1.23(-2.23%)
Oct 27, 2020		55.25	55.25	55.25	1	+0.00(+0.00%)
Oct 26, 2020		55.25	55.25	55.25	1	+0.00(+0.00%)
Oct 23, 2020		55.25	55.25	55.25	95	+0.00(+0.00%)
Oct 22, 2020		55.25	55.25	55.25	10	+0.00(+0.00%)
Oct 21, 2020		55.25	55.25	55.25	1	+0.00(+0.00%)
Oct 20, 2020	55.05	55.25	54.25	55.25	1,946	+0.90(+1.66%)
Oct 19, 2020	55.13	55.13	54.35	54.35	1,686	+0.45(+0.83%)
Oct 15, 2020		53.90	53.90	53.90	0	+0.00(+0.00%)
Oct 14, 2020	53.90	53.90	53.90	53.90	103	-1.35(-2.44%)
Oct 13, 2020	55.25	55.25	55.25	55.25	229	+2.37(+4.48%)
Oct 12, 2020		52.88	52.88	52.88	19	+0.00(+0.00%)
Oct 09, 2020	52.88	52.88	52.88	52.88	500	+0.98(+1.89%)
Oct 08, 2020	51.90	51.90	51.90	51.90	201	-0.35(-0.67%)
Oct 07, 2020		52.25	52.25	52.25	1,000	+0.00(+0.00%)
Oct 06, 2020		52.25	52.25	52.25	71	+0.00(+0.00%)
Oct 05, 2020	52.25	52.25	52.25	52.25	129	-0.80(-1.51%)
Oct 02, 2020		53.05	53.05	53.05	1	+0.00(+0.00%)
Sep 30, 2020		53.05	53.05	53.05	0	+1.25(+2.41%)
Sep 29, 2020		51.80	51.80	51.80	12	+0.00(+0.00%)
Sep 28, 2020	51.80	51.80	51.80	51.80	317	-1.40(-2.63%)
Sep 25, 2020		53.20	53.20	53.20	12	+0.00(+0.00%)
Sep 24, 2020		53.20	53.20	53.20	50	+0.00(+0.00%)
Sep 23, 2020	53.20	53.20	53.20	53.20	233	+0.25(+0.47%)
Sep 22, 2020		52.95	52.95	52.95	1	+0.00(+0.00%)
Sep 21, 2020		52.95	52.95	52.95	13	+0.00(+0.00%)
Sep 18, 2020		52.95	52.95	52.95	21	+0.00(+0.00%)
Sep 17, 2020	52.95	52.95	52.95	52.95	667	-1.41(-2.59%)
Sep 16, 2020	54.60	54.60	54.36	54.36	438	-0.54(-0.98%)
Sep 15, 2020	54.60	54.90	54.60	54.90	237	+0.80(+1.48%)
Sep 14, 2020	54.10	54.10	54.10	54.10	526	+1.98(+3.80%)
Sep 11, 2020		52.12	52.12	52.12	60	+0.00(+0.00%)
Sep 09, 2020		52.12	52.12	52.12	0	+0.00(+0.00%)
Sep 08, 2020	52.31	52.31	52.12	52.12	599	+0.62(+1.20%)
Sep 04, 2020	51.50	51.50	51.50	51.50	100	-2.60(-4.81%)
Sep 03, 2020		54.10	54.10	54.10	115	+0.00(+0.00%)
Sep 02, 2020		54.10	54.10	54.10	6	+0.00(+0.00%)
Sep 01, 2020	54.10	54.10	54.10	54.10	105	+1.20(+2.27%)
Aug 31, 2020		52.90	52.90	52.90	60	+0.00(+0.00%)
Aug 27, 2020		52.90	52.90	52.90	0	+0.00(+0.00%)
Aug 25, 2020		52.90	52.90	52.90	0	+0.00(+0.00%)
Aug 24, 2020	52.90	52.90	52.90	52.90	325	+0.04(+0.08%)
Aug 21, 2020	52.86	52.86	52.86	52.86	100	-1.19(-2.20%)
Aug 20, 2020	53.65	54.05	53.65	54.05	1,185	+2.70(+5.26%)
Aug 19, 2020		51.35	51.35	51.35	1	+0.00(+0.00%)
Aug 18, 2020		51.35	51.35	51.35	3	+0.00(+0.00%)
Aug 17, 2020	51.35	51.35	51.35	51.35	160	-1.04(-1.99%)
Aug 14, 2020		52.39	52.39	52.39	14	+0.00(+0.00%)
Aug 13, 2020	53.34	53.83	52.39	52.39	1,127	-1.92(-3.54%)
Aug 12, 2020		54.31	54.31	54.31	138	+0.00(+0.00%)
Aug 11, 2020		54.31	54.31	54.31	295	+0.00(+0.00%)
Aug 10, 2020		54.31	54.31	54.31	34	+0.00(+0.00%)
Aug 06, 2020		54.31	54.31	54.31	0	-0.69(-1.25%)
Aug 05, 2020	54.91	55.00	54.91	55.00	454	+1.32(+2.46%)
Aug 03, 2020		53.68	53.68	53.68	0	-0.77(-1.41%)
Jul 31, 2020		54.45	54.45	54.45	25	+0.00(+0.00%)
Jul 30, 2020		54.45	54.45	54.45	94	+0.00(+0.00%)
Jul 29, 2020		54.45	54.45	54.45	98	+0.00(+0.00%)
Jul 28, 2020	54.45	54.45	54.45	54.45	1,006	-0.68(-1.23%)
Jul 24, 2020		55.13	55.13	55.13	0	-3.32(-5.69%)
Jul 23, 2020	57.81	58.45	57.81	58.45	240	-1.46(-2.44%)
Jul 22, 2020	58.69	59.91	58.69	59.91	1,336	+4.16(+7.46%)
Jul 21, 2020		55.75	55.75	55.75	13	+0.00(+0.00%)
Jul 20, 2020	56.00	56.00	55.75	55.75	402	+0.40(+0.72%)
Jul 17, 2020		55.35	55.35	55.35	3,102	+0.00(+0.00%)
Jul 16, 2020	54.60	55.35	54.60	55.35	451	+2.00(+3.75%)
Jul 15, 2020		53.35	53.35	53.35	50	+0.00(+0.00%)
Jul 10, 2020		53.35	53.35	53.35	0	-0.66(-1.22%)
Jul 09, 2020		54.01	54.01	54.01	108	+0.00(+0.00%)
Jul 08, 2020	54.00	54.01	54.00	54.01	477	-1.20(-2.17%)
Jul 07, 2020		55.21	55.21	55.21	1	+0.00(+0.00%)
Jul 06, 2020	55.21	55.21	55.21	55.21	502	+1.01(+1.86%)
Jul 02, 2020	54.20	54.20	54.20	54.20	400	-0.01(-0.02%)
Jul 01, 2020	54.21	54.21	54.21	54.21	501	+0.51(+0.95%)
Jun 30, 2020		53.70	53.70	53.70	24	+0.00(+0.00%)
Jun 26, 2020		53.70	53.70	53.70	0	+0.00(+0.00%)
Jun 25, 2020	53.70	53.70	53.70	53.70	516	-1.72(-3.10%)
Jun 24, 2020		55.42	55.42	55.42	1	+0.00(+0.00%)
Jun 23, 2020	55.35	55.42	55.35	55.42	476	+0.04(+0.07%)
Jun 22, 2020	56.10	56.10	55.38	55.38	865	-0.15(-0.27%)
Jun 19, 2020	56.35	56.35	55.53	55.53	2,100	-0.61(-1.09%)
Jun 18, 2020		56.14	56.14	56.14	16	+0.00(+0.00%)
Jun 17, 2020	56.14	56.14	56.14	56.14	1,025	+1.59(+2.91%)
Jun 16, 2020	54.50	54.70	54.50	54.55	859	+0.80(+1.49%)
Jun 12, 2020		53.75	53.75	53.75	0	+0.00(+0.00%)
Jun 11, 2020	54.37	54.37	53.75	53.75	1,026	-0.57(-1.05%)
Jun 10, 2020	54.25	54.32	54.25	54.32	5,998	+0.62(+1.15%)
Jun 09, 2020		53.70	53.70	53.70	26	+0.00(+0.00%)
Jun 08, 2020	53.70	53.70	53.70	53.70	233	-0.75(-1.38%)
Jun 05, 2020		54.45	54.45	54.45	31	+0.00(+0.00%)
Jun 04, 2020	54.45	54.45	54.45	54.45	238	+0.00(+0.00%)
Jun 03, 2020	54.47	54.47	54.38	54.45	853	+0.55(+1.02%)
Jun 02, 2020	53.90	53.90	53.90	53.90	299	-0.05(-0.09%)
Jun 01, 2020		53.95	53.95	53.95	90	+0.00(+0.00%)
May 29, 2020	54.12	54.14	53.95	53.95	400	+0.45(+0.84%)
May 28, 2020	53.25	53.50	53.25	53.50	448	+2.09(+4.06%)
May 27, 2020		51.41	51.41	51.41	47	+0.00(+0.00%)
May 20, 2020		51.41	51.41	51.41	0	+0.26(+0.52%)
May 19, 2020	51.13	51.35	51.13	51.15	871	-0.34(-0.66%)
May 18, 2020	51.49	51.49	51.49	51.49	1,700	+2.74(+5.62%)
May 14, 2020		48.75	48.75	48.75	0	-1.55(-3.08%)
May 13, 2020		50.30	50.30	50.30	2	+0.00(+0.00%)
May 12, 2020	50.30	50.30	50.30	50.30	162	+2.10(+4.36%)
May 11, 2020		48.20	48.20	48.20	3	+0.00(+0.00%)
May 08, 2020	48.20	48.20	48.20	48.20	300	+0.17(+0.35%)
May 07, 2020		48.03	48.03	48.03	31	+0.00(+0.00%)
May 06, 2020	48.03	48.03	48.03	48.03	232	-0.67(-1.38%)
May 05, 2020	48.40	48.70	48.40	48.70	1,748	-0.27(-0.55%)
May 04, 2020	48.97	48.97	48.97	48.97	100	-0.88(-1.77%)