Evotec AG

EVTG
🏛️ germany →
6.30
Last Update: 2025-10-01
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
2021-12-30 42.00 42.53 41.76 42.52 0.0M
2021-12-29 41.37 42.08 41.37 41.70 0.0M
2021-12-28 41.70 42.39 41.15 41.60 0.0M
2021-12-27 40.03 41.83 39.60 41.36 0.0M
2021-12-23 39.72 40.07 38.64 39.79 0.1M
2021-12-22 39.89 40.09 38.55 39.74 0.1M
2021-12-21 41.42 41.49 39.31 39.90 0.1M
2021-12-20 40.67 41.59 40.20 41.34 0.0M
2021-12-17 42.19 42.51 40.67 40.88 0.1M
2021-12-16 44.59 44.94 42.14 42.40 0.1M
2021-12-15 41.26 44.80 41.21 44.58 0.1M
2021-12-14 41.73 42.36 41.10 41.10 0.0M
2021-12-13 41.30 42.30 40.69 41.65 0.0M
2021-12-10 42.01 42.27 40.59 40.97 0.0M
2021-12-09 42.04 42.58 41.65 41.65 0.0M
2021-12-08 41.20 42.17 41.00 41.99 0.0M
2021-12-07 39.90 41.27 39.90 40.84 0.0M
2021-12-06 40.27 40.74 39.32 39.89 0.1M
2021-12-03 40.98 41.45 39.75 39.77 0.0M
2021-12-02 41.50 41.60 40.50 40.90 0.0M
2021-12-01 42.04 42.20 40.45 40.46 0.1M
2021-11-30 40.40 42.36 40.39 41.80 0.1M
2021-11-29 42.56 43.57 40.40 41.00 0.2M
2021-11-26 41.90 42.59 41.16 41.47 0.1M
2021-11-25 41.63 42.47 41.63 42.47 0.0M
2021-11-24 41.90 42.50 41.22 41.36 0.0M
2021-11-23 42.63 42.64 41.41 41.58 0.0M
2021-11-22 42.15 43.47 42.15 42.35 0.0M
2021-11-19 42.47 43.22 41.93 42.15 0.1M
2021-11-18 40.97 42.88 40.76 42.88 0.1M
2021-11-17 40.91 41.54 40.31 41.18 0.0M
2021-11-16 42.44 42.44 40.35 40.50 0.1M
2021-11-15 41.55 42.60 41.12 42.05 0.0M
2021-11-12 41.41 42.20 40.99 41.70 0.1M
2021-11-11 41.50 42.02 39.85 41.32 0.1M
2021-11-10 41.89 42.19 40.66 41.53 0.0M
2021-11-09 40.76 41.96 40.39 41.60 0.1M
2021-11-08 39.90 41.18 39.11 40.70 0.1M
2021-11-05 39.30 40.14 38.68 39.87 0.1M
2021-11-04 40.00 40.74 37.53 38.99 0.2M
2021-11-03 41.08 42.09 39.00 40.12 0.1M
2021-11-02 41.01 41.89 40.37 41.09 0.0M
2021-11-01 41.91 43.13 41.19 41.60 0.0M
2021-10-29 41.35 42.21 41.15 41.91 0.0M
2021-10-28 42.02 42.78 41.13 41.14 0.0M
2021-10-27 42.20 43.65 41.94 42.11 0.0M
2021-10-26 44.00 45.00 41.65 42.50 0.1M
2021-10-25 44.82 45.20 44.12 44.37 0.0M
2021-10-22 44.89 45.45 44.79 45.04 0.0M
2021-10-21 43.49 44.99 43.00 44.99 0.0M
2021-10-20 43.56 43.91 42.96 43.50 0.0M
2021-10-19 42.45 43.90 42.05 43.55 0.0M
2021-10-18 41.44 42.28 41.03 42.28 0.0M
2021-10-15 42.49 42.80 41.30 41.66 0.0M
2021-10-14 41.49 42.46 41.45 42.11 0.0M
2021-10-13 40.40 41.47 40.40 41.41 0.0M
2021-10-12 39.93 40.99 39.42 40.50 0.0M
2021-10-11 39.52 40.10 39.19 39.99 0.0M
2021-10-08 39.89 40.41 39.29 39.53 0.0M
2021-10-07 40.16 40.50 38.36 39.44 0.1M
2021-10-06 40.81 41.01 39.65 40.16 0.0M
2021-10-05 40.48 41.11 40.07 40.61 0.0M
2021-10-04 40.86 41.15 40.01 40.01 0.0M
2021-10-01 41.00 41.08 40.14 40.99 0.0M
2021-09-30 42.00 42.50 40.70 41.20 0.0M
2021-09-29 40.15 42.45 40.10 41.43 0.1M
2021-09-28 41.30 41.60 39.72 40.10 0.1M
2021-09-27 43.33 43.50 41.15 41.60 0.1M
2021-09-24 44.51 44.57 42.84 43.14 0.1M
2021-09-23 44.76 45.51 44.31 44.50 0.0M
2021-09-22 44.91 45.00 44.05 44.67 0.0M
2021-09-21 43.60 44.98 43.43 44.58 0.0M
2021-09-20 44.61 44.84 42.59 43.40 0.1M
2021-09-17 45.20 45.78 44.01 44.08 0.0M
2021-09-16 45.39 45.77 44.53 45.20 0.0M
2021-09-15 45.01 45.61 44.88 45.52 0.1M
2021-09-14 43.79 45.20 43.40 45.20 0.1M
2021-09-13 43.55 43.81 43.26 43.61 0.0M
2021-09-10 42.95 43.77 42.95 43.55 0.0M
2021-09-09 42.26 43.24 42.20 43.00 0.0M
2021-09-08 41.70 42.95 41.68 42.49 0.0M
2021-09-07 42.16 42.61 41.60 41.90 0.0M
2021-09-06 41.56 42.32 41.17 42.07 0.0M
2021-09-03 42.36 42.42 41.45 41.88 0.0M
2021-09-02 42.66 42.90 42.00 42.19 0.0M
2021-09-01 42.19 42.83 41.58 42.09 0.0M
2021-08-31 42.53 42.92 41.90 42.20 0.0M
2021-08-30 42.84 42.93 42.43 42.43 0.0M
2021-08-27 42.01 42.88 41.96 42.84 0.0M
2021-08-26 42.28 42.58 41.96 41.96 0.0M
2021-08-25 43.16 43.38 41.90 42.27 0.0M
2021-08-24 43.85 44.00 43.20 43.25 0.0M
2021-08-23 43.22 43.84 42.80 43.84 0.0M
2021-08-20 42.20 43.30 41.87 43.10 0.0M
2021-08-19 41.61 42.49 40.92 42.20 0.1M
2021-08-18 42.56 43.78 41.30 41.60 0.1M
2021-08-17 41.31 42.90 41.26 42.73 0.1M
2021-08-16 41.79 41.79 40.80 41.40 0.1M
2021-08-13 40.40 41.68 39.85 41.28 0.1M
2021-08-12 38.90 40.55 38.70 40.22 0.2M
2021-08-11 38.41 39.00 37.10 38.60 0.1M
2021-08-10 37.94 38.75 37.09 38.18 0.1M
2021-08-09 37.00 37.96 36.60 37.94 0.0M
2021-08-06 36.99 37.18 36.50 36.84 0.0M
2021-08-05 35.87 36.90 35.63 36.80 0.0M
2021-08-04 36.10 36.10 35.26 35.88 0.0M
2021-08-03 34.80 36.32 34.19 35.83 0.0M
2021-08-02 35.30 35.30 33.75 34.60 0.0M
2021-07-30 34.39 35.30 34.38 34.85 0.0M
2021-07-29 34.73 35.05 34.40 34.51 0.0M
2021-07-28 34.25 34.97 34.19 34.95 0.0M
2021-07-27 35.20 35.20 34.18 34.41 0.0M
2021-07-26 35.70 36.01 35.02 35.22 0.0M
2021-07-23 35.95 36.39 35.28 36.01 0.0M
2021-07-22 34.39 35.75 34.30 35.68 0.0M
2021-07-21 34.31 35.08 34.17 34.49 0.0M
2021-07-20 34.41 35.13 34.20 34.31 0.0M
2021-07-19 34.70 34.82 33.83 34.50 0.1M
2021-07-16 36.98 36.98 34.00 34.76 0.2M
2021-07-15 37.36 37.84 36.80 37.07 0.0M
2021-07-14 37.50 37.81 37.16 37.62 0.0M
2021-07-13 37.80 37.80 37.06 37.50 0.0M
2021-07-12 37.00 38.27 36.77 37.46 0.0M
2021-07-09 36.76 37.81 36.66 36.94 0.0M
2021-07-08 37.18 37.27 36.54 36.91 0.0M
2021-07-07 37.28 37.50 36.66 37.17 0.0M
2021-07-06 36.81 37.35 36.59 36.90 0.0M
2021-07-05 37.23 37.49 36.72 36.97 0.0M
2021-07-02 38.01 38.04 37.12 37.27 0.0M
2021-07-01 38.24 38.48 37.47 37.77 0.0M
2021-06-30 39.09 39.10 38.05 38.32 0.0M
2021-06-29 38.65 39.09 38.51 38.85 0.1M
2021-06-28 37.57 38.76 37.45 38.51 0.1M
2021-06-25 37.40 37.81 37.10 37.56 0.0M
2021-06-24 36.76 37.69 36.73 37.20 0.1M
2021-06-23 36.80 36.90 36.43 36.62 0.0M
2021-06-22 37.00 37.03 36.33 36.70 0.0M
2021-06-21 36.31 37.14 36.14 36.88 0.0M
2021-06-18 37.29 37.45 36.37 36.37 0.0M
2021-06-17 36.55 37.29 36.41 37.07 0.0M
2021-06-16 35.90 37.00 35.90 36.80 0.1M
2021-06-15 36.85 36.89 35.78 36.03 0.0M
2021-06-14 35.07 36.88 35.07 36.32 0.1M
2021-06-11 34.81 35.86 34.80 35.29 0.0M
2021-06-10 34.58 35.15 34.28 35.11 0.0M
2021-06-09 34.95 34.95 34.22 34.80 0.0M
2021-06-08 34.70 35.50 34.40 34.78 0.0M
2021-06-07 35.66 35.79 34.14 34.97 0.1M
2021-06-04 35.75 36.31 35.71 36.00 0.0M
2021-06-03 35.30 36.11 35.11 35.86 0.0M
2021-06-02 35.70 35.97 34.90 35.00 0.0M
2021-06-01 36.41 36.41 35.64 35.80 0.0M
2021-05-31 36.50 36.50 36.11 36.22 0.0M
2021-05-28 35.29 36.51 35.29 36.03 0.0M
2021-05-27 36.47 36.47 35.32 35.42 0.0M
2021-05-26 36.93 37.31 36.28 36.40 0.1M
2021-05-25 35.99 37.02 35.86 36.74 0.1M
2021-05-24 35.89 35.95 35.70 35.76 0.0M
2021-05-21 35.36 35.97 35.12 35.68 0.1M
2021-05-20 34.27 35.48 34.27 35.04 0.1M
2021-05-19 34.47 34.47 33.91 34.13 0.0M
2021-05-18 34.55 34.62 33.99 34.39 0.0M
2021-05-17 33.75 34.77 33.70 34.59 0.0M
2021-05-14 33.62 34.02 33.41 33.71 0.0M
2021-05-13 32.77 33.84 32.39 33.46 0.0M
2021-05-12 34.10 34.53 32.35 32.75 0.1M
2021-05-11 33.71 34.34 33.38 33.94 0.0M
2021-05-10 34.19 34.35 33.50 33.93 0.0M
2021-05-07 33.30 33.88 33.05 33.87 0.0M
2021-05-06 34.80 34.80 33.17 33.21 0.0M
2021-05-05 34.20 34.74 34.06 34.47 0.0M
2021-05-04 35.01 35.20 33.76 34.00 0.1M
2021-05-03 34.50 35.32 34.40 34.70 0.1M
2021-04-30 33.71 34.99 33.71 34.59 0.1M
2021-04-29 34.31 34.50 33.45 33.84 0.0M
2021-04-28 34.39 34.65 33.90 34.38 0.0M
2021-04-27 34.20 34.85 33.72 34.10 0.1M
2021-04-26 33.87 34.25 32.84 34.09 0.1M
2021-04-23 33.91 34.10 33.19 33.37 0.0M
2021-04-22 34.10 34.30 33.41 34.06 0.0M
2021-04-21 34.40 34.59 33.14 33.92 0.0M
2021-04-20 33.50 34.53 32.89 34.35 0.1M
2021-04-19 33.81 34.34 33.21 33.22 0.1M
2021-04-16 33.84 34.12 33.35 33.67 0.1M
2021-04-15 33.20 33.82 32.92 33.80 0.0M
2021-04-14 33.49 33.57 32.79 32.94 0.1M
2021-04-13 32.39 33.63 32.21 33.20 0.1M
2021-04-12 32.21 32.70 32.10 32.24 0.0M
2021-04-09 31.84 32.65 31.76 32.09 0.1M
2021-04-08 31.44 31.84 31.21 31.84 0.0M
2021-04-07 31.49 31.86 31.03 31.39 0.0M
2021-04-06 31.66 31.98 31.41 31.41 0.1M
2021-04-01 30.97 31.70 30.60 31.40 0.1M
2021-03-31 30.69 31.73 30.16 30.82 0.1M
2021-03-30 29.37 30.96 29.26 30.96 0.1M
2021-03-29 29.50 29.84 29.09 29.54 0.0M
2021-03-26 30.33 31.00 29.45 29.93 0.1M
2021-03-25 29.64 30.49 29.29 30.49 0.1M
2021-03-24 30.83 31.21 29.80 29.87 0.0M
2021-03-23 30.22 30.90 30.01 30.62 0.0M
2021-03-22 30.49 30.89 29.75 30.54 0.1M
2021-03-19 29.91 30.40 29.50 29.68 0.0M
2021-03-18 29.97 30.25 29.48 30.08 0.0M
2021-03-17 29.98 30.22 29.30 29.74 0.0M
2021-03-16 29.58 30.24 29.44 30.05 0.1M
2021-03-15 28.70 29.76 28.70 29.76 0.1M
2021-03-12 29.75 29.79 28.55 28.85 0.1M
2021-03-11 28.64 29.91 28.37 29.89 0.1M
2021-03-10 29.49 29.49 28.34 28.56 0.1M
2021-03-09 28.61 29.41 28.30 29.38 0.1M
2021-03-08 29.69 30.20 27.82 28.80 0.2M
2021-03-05 30.50 30.60 29.16 29.67 0.2M
2021-03-04 31.49 31.50 30.51 30.67 0.1M
2021-03-03 32.47 32.56 31.42 31.59 0.1M
2021-03-02 32.87 32.87 32.20 32.29 0.0M
2021-03-01 32.49 33.34 32.48 32.94 0.1M
2021-02-26 31.61 32.55 31.00 32.24 0.1M
2021-02-25 32.00 32.87 31.65 32.16 0.1M
2021-02-24 31.82 32.39 31.39 31.94 0.1M
2021-02-23 33.32 33.54 30.12 31.82 0.3M
2021-02-22 34.50 34.59 32.68 33.30 0.1M
2021-02-19 35.46 36.09 34.28 34.51 0.1M
2021-02-18 36.99 37.20 35.10 35.16 0.2M
2021-02-17 37.00 37.60 36.75 36.99 0.1M
2021-02-16 36.36 37.60 36.36 37.17 0.1M
2021-02-15 36.74 37.37 36.15 36.60 0.1M
2021-02-12 35.00 36.58 35.00 36.58 0.2M
2021-02-11 34.59 35.37 34.30 35.05 0.1M
2021-02-10 34.24 35.45 34.13 34.45 0.1M
2021-02-09 34.00 34.31 33.66 34.30 0.1M
2021-02-08 33.47 33.89 33.30 33.84 0.1M
2021-02-05 33.13 33.52 32.80 33.29 0.1M
2021-02-04 33.24 33.73 32.75 33.20 0.1M
2021-02-03 32.39 33.58 32.20 33.40 0.1M
2021-02-02 33.27 33.66 32.05 32.38 0.1M
2021-02-01 33.40 34.16 32.06 33.01 0.2M
2021-01-29 36.00 36.47 32.11 32.70 0.4M
2021-01-28 35.78 37.57 32.69 36.71 0.6M
2021-01-27 33.80 43.78 32.89 35.70 1.1M
2021-01-26 30.19 33.17 30.00 33.10 0.5M
2021-01-25 29.50 30.20 29.31 30.20 0.1M
2021-01-22 29.25 29.68 29.07 29.44 0.1M
2021-01-21 29.19 29.58 29.03 29.31 0.1M
2021-01-20 28.72 29.16 28.65 28.89 0.1M
2021-01-19 29.00 29.33 28.09 28.84 0.2M
2021-01-18 29.03 29.65 28.91 29.59 0.0M
2021-01-15 29.23 29.82 28.88 28.99 0.1M
2021-01-14 29.35 29.44 29.13 29.30 0.0M
2021-01-13 29.06 29.39 28.88 29.25 0.0M
2021-01-12 29.23 29.43 28.87 28.99 0.0M
2021-01-11 29.07 29.31 28.81 29.22 0.0M
2021-01-08 29.39 29.56 28.73 28.89 0.1M
2021-01-07 29.12 29.50 28.38 29.20 0.1M
2021-01-06 30.59 30.59 28.79 29.05 0.3M
2021-01-05 30.76 30.97 30.10 30.49 0.1M
2021-01-04 30.29 30.67 30.07 30.17 0.1M