Evotec AG

EVTG
🏛️ germany →
6.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.60 15.60 15.38 15.38 0.0M
2022-12-29 14.98 15.60 14.98 15.42 0.0M
2022-12-28 15.00 15.05 14.86 14.86 0.0M
2022-12-27 15.18 15.21 14.93 14.96 0.0M
2022-12-23 15.26 15.43 15.09 15.09 0.0M
2022-12-22 15.74 15.74 15.13 15.13 0.0M
2022-12-21 15.63 15.63 15.51 15.51 0.0M
2022-12-20 15.41 15.41 15.33 15.33 0.0M
2022-12-19 15.54 15.73 15.48 15.53 0.0M
2022-12-16 15.67 15.73 14.96 15.26 0.0M
2022-12-15 15.82 15.87 15.46 15.46 0.0M
2022-12-14 16.01 16.25 15.76 15.76 0.0M
2022-12-13 16.37 16.76 16.28 16.30 0.0M
2022-12-12 16.21 16.24 16.01 16.01 0.0M
2022-12-09 16.15 16.39 15.99 16.16 0.0M
2022-12-08 15.88 16.06 15.67 16.06 0.0M
2022-12-07 16.09 16.28 16.03 16.03 0.0M
2022-12-06 16.90 16.90 16.03 16.13 0.0M
2022-12-05 17.94 17.94 16.88 16.90 0.0M
2022-12-02 17.55 18.05 17.49 17.50 0.0M
2022-12-01 17.56 17.99 17.52 17.79 0.0M
2022-11-30 16.44 17.00 16.44 17.00 0.0M
2022-11-29 16.80 16.80 16.60 16.60 0.0M
2022-11-28 16.96 17.01 16.53 17.01 0.0M
2022-11-25 17.36 17.50 17.36 17.50 0.0M
2022-11-24 16.48 17.26 16.48 17.26 0.0M
2022-11-23 15.91 16.17 15.91 16.17 0.0M
2022-11-22 16.30 16.30 15.80 15.80 0.0M
2022-11-21 16.66 16.66 16.30 16.32 0.0M
2022-11-18 16.72 16.72 16.45 16.46 0.0M
2022-11-17 17.15 17.24 16.95 17.04 0.0M
2022-11-16 17.84 17.84 17.10 17.10 0.0M
2022-11-15 19.29 19.29 18.21 18.21 0.0M
2022-11-14 18.65 19.21 18.65 18.99 0.0M
2022-11-11 18.30 18.74 17.97 18.74 0.0M
2022-11-10 17.08 18.17 16.75 17.91 0.0M
2022-11-09 18.75 18.85 17.04 17.49 0.0M
2022-11-08 19.24 19.24 19.21 19.21 0.0M
2022-11-07 19.06 19.20 19.06 19.20 0.0M
2022-11-04 18.54 18.91 18.50 18.91 0.0M
2022-11-03 19.33 19.33 18.27 18.30 0.0M
2022-11-02 19.63 19.63 19.63 19.63 0.0M
2022-11-01 19.76 19.96 19.76 19.95 0.0M
2022-10-31 19.13 19.43 19.13 19.40 0.0M
2022-10-28 18.99 19.24 18.92 19.24 0.0M
2022-10-27 19.14 19.14 19.14 19.14 0.0M
2022-10-26 18.75 19.28 18.75 19.28 0.0M
2022-10-25 18.10 19.00 18.05 18.90 0.0M
2022-10-24 17.82 18.22 17.82 18.00 0.0M
2022-10-21 17.88 17.97 17.69 17.69 0.0M
2022-10-20 17.68 17.68 17.68 17.68 0.0M
2022-10-19 18.08 18.08 17.82 17.82 0.0M
2022-10-18 18.27 18.63 18.23 18.63 0.0M
2022-10-17 17.14 18.00 17.14 17.97 0.0M
2022-10-14 17.30 17.46 17.22 17.46 0.0M
2022-10-13 16.48 16.81 16.48 16.81 0.0M
2022-10-12 17.03 17.03 16.88 16.95 0.0M
2022-10-11 16.89 16.91 16.46 16.46 0.0M
2022-10-10 17.40 17.41 17.35 17.35 0.0M
2022-10-07 17.90 17.90 17.90 17.90 0.0M
2022-10-06 18.31 18.54 18.27 18.34 0.0M
2022-10-05 18.82 18.82 18.82 18.82 0.0M
2022-10-04 18.80 19.06 18.65 18.73 0.0M
2022-10-03 17.76 18.39 17.76 18.39 0.0M
2022-09-30 17.59 17.94 17.59 17.94 0.0M
2022-09-29 17.83 17.83 17.29 17.29 0.0M
2022-09-28 17.46 17.46 17.20 17.20 0.0M
2022-09-27 17.54 17.81 17.54 17.81 0.0M
2022-09-26 17.77 17.77 17.37 17.37 0.0M
2022-09-23 17.91 17.91 17.32 17.75 0.0M
2022-09-22 18.20 18.51 18.09 18.14 0.0M
2022-09-21 18.53 18.77 18.46 18.77 0.0M
2022-09-20 19.35 19.35 18.70 18.70 0.0M
2022-09-19 19.98 19.98 19.50 19.55 0.0M
2022-09-16 20.50 20.50 20.14 20.29 0.0M
2022-09-15 21.42 21.42 21.42 21.42 0.0M
2022-09-14 21.51 21.78 21.51 21.78 0.0M
2022-09-13 22.88 22.88 21.67 21.67 0.0M
2022-09-12 22.86 22.86 22.77 22.77 0.0M
2022-09-09 22.53 22.68 22.50 22.68 0.0M
2022-09-08 21.98 22.31 21.97 22.31 0.0M
2022-09-07 21.74 21.85 21.64 21.75 0.0M
2022-09-06 21.97 21.97 21.97 21.97 0.0M
2022-09-05 21.20 21.85 21.12 21.85 0.0M
2022-09-02 21.47 21.67 21.27 21.49 0.0M
2022-09-01 21.65 21.65 21.26 21.41 0.0M
2022-08-31 22.42 22.42 22.35 22.35 0.0M
2022-08-30 22.59 22.59 22.40 22.42 0.0M
2022-08-29 22.36 22.66 22.36 22.66 0.0M
2022-08-26 23.20 23.20 22.74 22.74 0.0M
2022-08-25 23.62 23.62 23.44 23.44 0.0M
2022-08-24 23.38 23.38 22.88 22.88 0.0M
2022-08-23 25.06 25.06 23.35 23.35 0.0M
2022-08-22 25.70 25.70 25.03 25.03 0.0M
2022-08-19 25.75 26.21 25.75 25.86 0.0M
2022-08-18 26.60 26.60 26.57 26.57 0.0M
2022-08-17 27.14 27.14 27.14 27.14 0.0M
2022-08-16 27.26 27.51 26.95 26.95 0.0M
2022-08-15 26.76 27.53 26.76 27.24 0.0M
2022-08-12 25.35 26.97 25.35 26.97 0.0M
2022-08-11 24.60 25.42 24.32 25.42 0.0M
2022-08-10 25.70 26.35 24.09 24.92 0.0M
2022-08-09 27.89 27.89 27.89 27.89 0.0M
2022-08-08 27.89 27.97 27.82 27.82 0.0M
2022-08-05 28.61 28.61 27.64 27.83 0.0M
2022-08-04 29.13 29.55 29.13 29.21 0.0M
2022-08-03 27.25 28.90 27.25 28.70 0.0M
2022-08-02 25.84 27.28 25.84 27.28 0.0M
2022-08-01 25.34 26.42 25.34 26.08 0.0M
2022-07-29 25.81 25.81 25.80 25.80 0.0M
2022-07-28 25.85 25.91 25.56 25.91 0.0M
2022-07-27 25.79 25.93 25.76 25.93 0.0M
2022-07-26 25.73 25.73 25.63 25.67 0.0M
2022-07-25 26.03 26.03 26.03 26.03 0.0M
2022-07-22 26.35 26.35 26.35 26.35 0.0M
2022-07-21 25.22 26.20 25.22 25.88 0.0M
2022-07-20 25.36 25.44 25.36 25.42 0.0M
2022-07-19 24.16 24.55 24.16 24.55 0.0M
2022-07-18 25.04 25.04 24.57 24.57 0.0M
2022-07-15 24.58 24.58 24.31 24.36 0.0M
2022-07-14 24.76 24.76 24.37 24.37 0.0M
2022-07-13 24.14 24.75 23.78 24.75 0.0M
2022-07-12 24.52 24.52 24.05 24.05 0.0M
2022-07-11 25.35 25.55 25.00 25.06 0.0M
2022-07-08 25.18 25.27 25.18 25.27 0.0M
2022-07-07 25.39 25.39 25.01 25.20 0.0M
2022-07-06 24.20 24.33 23.98 24.33 0.0M
2022-07-05 24.06 24.06 23.31 23.31 0.0M
2022-07-04 23.68 23.68 23.68 23.68 0.0M
2022-07-01 22.97 23.94 22.97 23.94 0.0M
2022-06-30 23.42 23.42 22.97 22.97 0.0M
2022-06-29 24.18 24.18 23.60 23.60 0.0M
2022-06-28 24.63 24.63 24.15 24.15 0.0M
2022-06-27 24.75 24.75 24.54 24.54 0.0M
2022-06-24 23.40 24.73 23.40 24.35 0.0M
2022-06-23 23.20 23.28 23.20 23.28 0.0M
2022-06-22 22.63 22.63 22.29 22.29 0.0M
2022-06-21 23.10 23.34 23.10 23.34 0.0M
2022-06-20 23.04 23.24 23.04 23.24 0.0M
2022-06-17 22.73 23.41 22.73 23.35 0.0M
2022-06-16 23.22 23.22 22.72 22.72 0.0M
2022-06-15 22.89 23.01 22.36 23.01 0.0M
2022-06-14 24.02 24.02 22.71 22.81 0.0M
2022-06-13 24.39 24.39 23.30 23.48 0.0M
2022-06-10 24.85 24.85 24.83 24.83 0.0M
2022-06-09 26.10 26.10 25.24 25.24 0.0M
2022-06-08 26.33 26.50 26.07 26.50 0.0M
2022-06-07 25.65 26.18 25.58 26.18 0.0M
2022-06-06 25.94 26.21 25.94 26.05 0.0M
2022-06-03 26.05 26.05 25.46 25.46 0.0M
2022-06-02 25.01 25.46 25.01 25.46 0.0M
2022-06-01 25.73 25.73 25.21 25.21 0.0M
2022-05-31 26.33 26.33 25.62 25.71 0.0M
2022-05-30 26.19 26.54 26.08 26.52 0.0M
2022-05-27 25.36 26.08 25.36 26.05 0.0M
2022-05-26 24.69 24.69 24.69 24.69 0.0M
2022-05-25 24.76 24.76 24.49 24.52 0.0M
2022-05-24 24.96 24.96 24.72 24.72 0.0M
2022-05-23 25.79 25.79 24.97 25.15 0.0M
2022-05-20 25.19 25.48 25.03 25.03 0.0M
2022-05-19 24.01 24.75 23.88 24.75 0.0M
2022-05-18 24.95 24.95 24.95 24.95 0.0M
2022-05-17 24.43 25.08 24.43 25.08 0.0M
2022-05-16 23.73 24.35 23.73 24.35 0.0M
2022-05-13 22.18 23.81 22.14 23.81 0.0M
2022-05-12 20.90 21.41 20.25 21.41 0.0M
2022-05-11 23.27 23.27 20.50 21.48 0.0M
2022-05-10 21.03 24.04 21.03 24.01 0.0M
2022-05-09 21.63 21.67 21.00 21.00 0.0M
2022-05-06 22.49 22.49 21.96 22.00 0.0M
2022-05-05 23.85 23.89 22.93 22.93 0.0M
2022-05-04 23.33 23.33 22.78 23.01 0.0M
2022-05-03 23.02 23.23 23.02 23.23 0.0M
2022-05-02 22.91 23.16 22.20 22.91 0.0M
2022-04-29 24.04 24.15 24.04 24.15 0.0M
2022-04-28 23.29 23.47 23.29 23.47 0.0M
2022-04-27 23.17 23.56 22.73 22.73 0.0M
2022-04-26 24.36 24.36 23.09 23.22 0.0M
2022-04-25 24.98 24.98 24.23 24.23 0.0M
2022-04-22 26.06 26.13 25.77 25.77 0.0M
2022-04-21 26.10 26.40 26.10 26.10 0.0M
2022-04-20 26.10 26.33 26.10 26.33 0.0M
2022-04-19 25.31 25.31 24.80 24.80 0.0M
2022-04-14 25.10 25.95 25.10 25.45 0.0M
2022-04-13 25.28 25.28 24.66 24.66 0.0M
2022-04-12 27.37 27.69 24.96 25.26 0.0M
2022-04-11 27.71 27.71 26.56 26.62 0.0M
2022-04-08 28.99 28.99 27.93 27.93 0.0M
2022-04-07 27.74 28.57 27.74 28.47 0.0M
2022-04-06 28.02 28.09 27.72 27.72 0.0M
2022-04-05 28.12 28.58 28.12 28.42 0.0M
2022-04-04 28.24 28.29 27.99 28.29 0.0M
2022-04-01 27.64 28.14 27.64 27.86 0.0M
2022-03-31 28.34 28.34 27.55 27.55 0.0M
2022-03-30 28.06 28.10 27.40 27.95 0.0M
2022-03-29 26.77 28.02 26.77 27.99 0.0M
2022-03-28 26.79 26.81 26.35 26.61 0.0M
2022-03-25 26.88 26.88 26.41 26.49 0.0M
2022-03-24 27.81 27.92 26.82 26.85 0.0M
2022-03-23 28.49 28.50 27.60 27.60 0.0M
2022-03-22 27.76 28.30 27.66 28.17 0.0M
2022-03-21 28.50 28.50 27.64 27.90 0.0M
2022-03-18 27.33 27.97 26.96 27.97 0.0M
2022-03-17 27.32 28.08 27.23 27.76 0.0M
2022-03-16 26.15 27.04 26.15 27.04 0.0M
2022-03-15 25.50 25.70 24.98 25.65 0.0M
2022-03-14 25.63 25.99 25.30 25.99 0.0M
2022-03-11 24.47 25.31 24.47 25.08 0.0M
2022-03-10 25.63 25.99 25.07 25.07 0.0M
2022-03-09 25.50 26.02 25.00 25.63 0.0M
2022-03-08 23.73 24.57 23.72 23.95 0.0M
2022-03-07 24.59 24.59 23.47 24.29 0.0M
2022-03-04 25.86 25.86 24.71 24.71 0.0M
2022-03-03 26.85 26.85 25.81 25.81 0.0M
2022-03-02 25.99 26.07 25.99 26.00 0.0M
2022-03-01 26.74 26.74 25.23 25.61 0.0M
2022-02-28 24.80 26.45 24.80 26.34 0.0M
2022-02-25 26.20 26.30 25.43 26.02 0.0M
2022-02-24 23.60 26.00 23.57 26.00 0.0M
2022-02-23 24.97 25.16 24.67 24.67 0.0M
2022-02-22 23.37 25.28 23.11 25.00 0.0M
2022-02-21 26.30 26.30 23.00 23.00 0.0M
2022-02-18 27.70 27.70 25.50 25.90 0.0M
2022-02-17 28.24 28.39 27.70 27.70 0.0M
2022-02-16 28.53 28.94 28.09 28.18 0.0M
2022-02-15 28.04 28.69 27.78 28.69 0.0M
2022-02-14 26.98 28.11 26.65 27.69 0.0M
2022-02-11 28.63 29.19 28.00 28.00 0.0M
2022-02-10 30.65 30.69 28.75 28.75 0.0M
2022-02-09 30.31 31.28 30.29 30.58 0.0M
2022-02-08 30.83 30.88 30.20 30.20 0.0M
2022-02-07 31.10 31.17 30.00 30.62 0.0M
2022-02-04 36.55 36.60 29.80 31.00 0.0M
2022-02-03 36.80 37.05 35.92 35.92 0.0M
2022-02-02 36.98 37.26 36.60 36.80 0.0M
2022-02-01 36.12 36.68 36.12 36.48 0.0M
2022-01-31 35.20 35.76 35.20 35.45 0.0M
2022-01-28 35.06 35.35 34.47 35.35 0.0M
2022-01-27 34.09 34.90 33.99 34.90 0.0M
2022-01-26 35.00 35.00 34.48 35.00 0.0M
2022-01-25 35.19 35.19 34.48 35.01 0.0M
2022-01-24 36.01 36.01 34.10 34.72 0.0M
2022-01-21 37.03 37.03 35.66 35.66 0.0M
2022-01-20 37.29 37.41 36.62 37.41 0.0M
2022-01-19 35.00 36.30 34.13 36.13 0.0M
2022-01-18 36.20 36.20 34.73 35.06 0.0M
2022-01-17 35.51 35.86 35.08 35.59 0.0M
2022-01-14 36.24 36.24 34.57 35.16 0.0M
2022-01-13 37.97 38.05 36.83 36.83 0.0M
2022-01-12 38.44 38.49 38.44 38.49 0.0M
2022-01-11 37.48 38.40 37.48 38.40 0.0M
2022-01-10 37.31 37.31 36.21 36.80 0.0M
2022-01-07 39.27 39.27 37.25 37.25 0.0M
2022-01-06 39.49 39.62 38.99 39.62 0.0M
2022-01-05 38.90 40.20 38.90 39.87 0.0M
2022-01-04 42.05 42.05 38.47 39.30 0.0M
2022-01-03 42.96 42.96 41.86 41.86 0.0M