Evotec AG

EVTG
🏛️ germany →
6.19
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 15.54 15.72 15.37 15.39 0.0M
2022-12-29 14.96 15.70 14.79 15.40 0.1M
2022-12-28 15.12 15.12 14.83 15.00 0.0M
2022-12-27 15.30 15.35 14.90 15.12 0.0M
2022-12-23 15.16 15.42 15.09 15.15 0.0M
2022-12-22 15.72 15.74 15.12 15.13 0.0M
2022-12-21 15.63 15.78 15.32 15.52 0.0M
2022-12-20 15.49 15.64 15.21 15.63 0.0M
2022-12-19 15.58 15.80 15.35 15.52 0.0M
2022-12-16 15.85 15.85 14.86 15.56 0.1M
2022-12-15 15.90 16.08 15.46 15.58 0.1M
2022-12-14 16.32 16.32 15.74 16.05 0.1M
2022-12-13 16.25 16.82 15.93 16.30 0.1M
2022-12-12 16.34 16.34 16.00 16.25 0.0M
2022-12-09 15.93 16.46 15.91 16.35 0.0M
2022-12-08 15.91 16.15 15.53 15.83 0.1M
2022-12-07 16.17 16.36 15.86 15.96 0.1M
2022-12-06 16.81 16.96 15.95 16.05 0.2M
2022-12-05 17.94 17.94 16.83 16.85 0.1M
2022-12-02 17.79 18.10 17.50 17.79 0.0M
2022-12-01 17.14 18.02 17.07 17.66 0.1M
2022-11-30 16.61 17.15 16.44 16.86 0.0M
2022-11-29 17.05 17.05 16.41 16.45 0.1M
2022-11-28 17.06 17.19 16.44 17.00 0.1M
2022-11-25 17.47 17.50 17.10 17.15 0.0M
2022-11-24 16.60 17.40 16.46 17.32 0.1M
2022-11-23 16.05 16.60 15.78 16.57 0.1M
2022-11-22 16.49 16.49 15.78 15.91 0.2M
2022-11-21 16.66 16.74 16.13 16.38 0.1M
2022-11-18 17.01 17.25 16.36 16.62 0.1M
2022-11-17 17.29 17.40 16.77 17.05 0.1M
2022-11-16 17.80 18.00 17.02 17.17 0.1M
2022-11-15 19.29 19.29 18.01 18.20 0.1M
2022-11-14 19.00 19.20 18.29 18.89 0.0M
2022-11-11 18.15 19.00 17.93 18.93 0.1M
2022-11-10 17.36 18.21 16.71 18.00 0.2M
2022-11-09 18.85 19.00 16.91 17.21 0.3M
2022-11-08 19.20 19.38 18.92 19.10 0.0M
2022-11-07 19.25 19.28 18.84 19.19 0.0M
2022-11-04 18.40 19.26 18.26 19.20 0.0M
2022-11-03 19.30 19.56 18.19 18.50 0.0M
2022-11-02 19.91 20.18 19.33 19.56 0.0M
2022-11-01 19.40 20.13 19.39 19.80 0.0M
2022-10-31 19.20 19.54 19.04 19.40 0.0M
2022-10-28 19.16 19.28 18.88 19.28 0.0M
2022-10-27 19.53 19.53 18.88 19.25 0.0M
2022-10-26 19.00 19.53 18.84 19.50 0.0M
2022-10-25 18.06 19.10 18.01 19.10 0.0M
2022-10-24 17.83 18.50 17.82 18.26 0.0M
2022-10-21 17.94 17.95 17.49 17.95 0.0M
2022-10-20 17.87 18.16 17.50 18.03 0.0M
2022-10-19 18.58 18.68 17.50 17.85 0.0M
2022-10-18 18.23 18.69 18.20 18.55 0.0M
2022-10-17 17.42 18.07 17.01 18.02 0.0M
2022-10-14 17.21 17.85 17.11 17.36 0.0M
2022-10-13 16.70 17.11 16.19 17.11 0.0M
2022-10-12 16.61 17.07 16.61 16.73 0.0M
2022-10-11 17.28 17.29 16.38 16.92 0.0M
2022-10-10 17.60 17.65 17.18 17.21 0.0M
2022-10-07 18.26 18.26 17.60 17.68 0.0M
2022-10-06 18.21 18.57 18.08 18.20 0.0M
2022-10-05 18.87 19.33 18.00 18.46 0.0M
2022-10-04 18.66 19.29 18.65 19.05 0.1M
2022-10-03 17.86 18.50 17.53 18.43 0.0M
2022-09-30 17.07 18.05 17.01 17.86 0.0M
2022-09-29 17.95 18.30 17.12 17.35 0.0M
2022-09-28 17.34 18.14 17.07 17.86 0.0M
2022-09-27 17.40 18.10 17.36 17.36 0.0M
2022-09-26 17.51 17.97 17.33 17.40 0.0M
2022-09-23 17.91 18.07 17.23 17.70 0.1M
2022-09-22 18.20 18.73 17.71 18.00 0.1M
2022-09-21 18.51 18.94 18.40 18.75 0.0M
2022-09-20 20.51 20.60 18.29 18.81 0.2M
2022-09-19 20.50 20.50 19.43 19.71 0.1M
2022-09-16 20.94 20.95 20.02 20.30 0.1M
2022-09-15 21.41 21.55 20.87 21.10 0.0M
2022-09-14 21.57 21.89 21.10 21.18 0.0M
2022-09-13 23.09 23.09 21.54 21.54 0.0M
2022-09-12 23.07 23.07 22.70 22.75 0.0M
2022-09-09 22.38 23.00 22.26 23.00 0.0M
2022-09-08 22.10 22.33 21.63 22.16 0.0M
2022-09-07 21.71 22.08 21.50 22.08 0.0M
2022-09-06 21.87 22.21 21.63 21.77 0.0M
2022-09-05 21.32 21.91 21.00 21.90 0.0M
2022-09-02 21.30 21.99 21.12 21.43 0.0M
2022-09-01 21.81 21.94 21.11 21.41 0.1M
2022-08-31 22.70 22.79 21.84 21.92 0.0M
2022-08-30 22.30 22.81 22.30 22.59 0.0M
2022-08-29 22.75 22.99 22.02 22.37 0.0M
2022-08-26 23.20 23.70 22.74 22.95 0.1M
2022-08-25 23.85 23.99 23.24 23.31 0.0M
2022-08-24 23.38 23.90 22.62 23.76 0.1M
2022-08-23 25.41 25.64 23.11 23.39 0.1M
2022-08-22 25.65 25.84 25.07 25.60 0.0M
2022-08-19 26.31 26.39 25.73 25.82 0.0M
2022-08-18 26.88 26.94 26.26 26.49 0.0M
2022-08-17 27.20 27.41 26.66 26.66 0.0M
2022-08-16 27.20 27.60 26.77 27.10 0.0M
2022-08-15 26.86 27.71 26.76 27.00 0.1M
2022-08-12 25.31 26.97 25.05 26.90 0.1M
2022-08-11 25.27 25.70 24.13 25.21 0.1M
2022-08-10 25.75 26.70 23.82 25.25 0.3M
2022-08-09 27.91 28.17 27.27 27.40 0.0M
2022-08-08 28.00 28.16 27.55 27.85 0.0M
2022-08-05 28.84 28.99 27.58 28.20 0.0M
2022-08-04 28.70 29.69 28.58 28.83 0.1M
2022-08-03 27.39 28.91 27.11 28.79 0.1M
2022-08-02 25.99 27.51 25.79 27.03 0.1M
2022-08-01 25.35 26.42 25.21 26.24 0.0M
2022-07-29 25.69 26.00 25.30 25.40 0.0M
2022-07-28 25.99 25.99 25.48 25.97 0.0M
2022-07-27 25.64 26.00 25.35 26.00 0.0M
2022-07-26 25.72 26.10 25.48 25.69 0.0M
2022-07-25 26.18 26.37 25.74 25.76 0.0M
2022-07-22 26.11 26.67 25.80 26.00 0.0M
2022-07-21 25.13 26.30 25.13 26.08 0.0M
2022-07-20 25.20 25.54 25.11 25.11 0.0M
2022-07-19 24.31 25.19 24.10 24.91 0.0M
2022-07-18 24.37 25.10 24.36 24.53 0.0M
2022-07-15 24.82 24.84 24.34 24.36 0.0M
2022-07-14 24.70 24.97 24.37 24.73 0.0M
2022-07-13 24.19 24.68 23.60 24.51 0.0M
2022-07-12 25.19 25.19 24.20 24.30 0.0M
2022-07-11 25.40 25.86 24.90 25.06 0.0M
2022-07-08 25.35 25.79 24.97 25.49 0.0M
2022-07-07 25.39 25.63 24.64 25.17 0.0M
2022-07-06 24.19 25.22 23.88 25.14 0.0M
2022-07-05 23.74 24.25 23.17 23.95 0.0M
2022-07-04 23.82 24.20 23.59 23.62 0.0M
2022-07-01 22.97 24.20 22.57 24.00 0.0M
2022-06-30 23.53 23.77 22.72 23.09 0.0M
2022-06-29 24.41 24.47 23.35 23.65 0.0M
2022-06-28 24.60 24.86 24.14 24.37 0.0M
2022-06-27 24.66 25.00 24.37 24.61 0.0M
2022-06-24 23.28 24.94 23.21 24.65 0.1M
2022-06-23 23.69 23.72 22.79 23.39 0.0M
2022-06-22 23.02 23.71 22.19 23.70 0.0M
2022-06-21 23.28 23.35 22.60 23.16 0.0M
2022-06-20 23.26 23.65 22.54 22.86 0.0M
2022-06-17 22.93 23.54 22.61 23.24 0.0M
2022-06-16 23.39 23.39 22.47 22.74 0.0M
2022-06-15 23.07 23.47 22.32 23.44 0.1M
2022-06-14 24.24 24.27 22.51 22.70 0.0M
2022-06-13 24.49 24.58 23.15 23.49 0.1M
2022-06-10 25.34 25.65 24.60 24.80 0.0M
2022-06-09 26.58 26.70 25.15 25.27 0.0M
2022-06-08 26.18 26.90 26.03 26.49 0.0M
2022-06-07 25.99 26.19 25.49 26.18 0.0M
2022-06-06 25.81 26.30 25.81 26.05 0.0M
2022-06-03 26.16 26.50 25.37 25.76 0.0M
2022-06-02 25.04 26.08 25.04 25.93 0.0M
2022-06-01 26.18 26.18 25.01 25.31 0.0M
2022-05-31 26.49 26.49 25.55 25.88 0.0M
2022-05-30 26.20 26.63 25.91 26.50 0.0M
2022-05-27 25.17 26.08 25.16 25.80 0.1M
2022-05-26 24.59 25.30 24.59 25.29 0.0M
2022-05-25 25.27 25.27 24.44 24.79 0.0M
2022-05-24 24.90 25.14 24.60 24.70 0.0M
2022-05-23 25.75 26.00 24.85 25.09 0.0M
2022-05-20 25.19 25.55 24.82 25.20 0.1M
2022-05-19 24.19 24.89 23.45 24.88 0.0M
2022-05-18 24.96 25.29 23.88 24.00 0.0M
2022-05-17 24.65 25.20 24.00 25.05 0.1M
2022-05-16 23.90 24.48 23.32 24.30 0.0M
2022-05-13 22.69 24.05 22.05 23.91 0.1M
2022-05-12 21.09 21.79 20.18 21.41 0.1M
2022-05-11 24.07 24.40 20.21 21.14 0.3M
2022-05-10 21.15 24.64 20.93 24.12 0.1M
2022-05-09 21.69 22.00 20.92 20.92 0.0M
2022-05-06 22.87 22.99 21.54 22.05 0.1M
2022-05-05 23.44 24.01 22.60 22.60 0.0M
2022-05-04 23.41 23.47 22.72 23.44 0.0M
2022-05-03 23.15 23.33 22.84 23.25 0.0M
2022-05-02 23.00 23.21 22.27 22.79 0.0M
2022-04-29 23.77 24.30 23.14 23.15 0.0M
2022-04-28 23.12 23.76 23.06 23.58 0.0M
2022-04-27 23.23 23.84 22.72 23.20 0.1M
2022-04-26 24.95 24.97 23.01 23.01 0.1M
2022-04-25 25.50 25.57 24.17 24.73 0.1M
2022-04-22 26.18 26.60 25.41 25.69 0.0M
2022-04-21 26.49 26.84 25.91 25.99 0.1M
2022-04-20 25.68 26.50 25.52 26.42 0.0M
2022-04-19 25.31 25.64 24.69 25.63 0.0M
2022-04-14 24.85 25.99 24.48 25.45 0.1M
2022-04-13 25.41 25.75 24.52 24.84 0.1M
2022-04-12 26.50 28.00 24.75 25.20 0.2M
2022-04-11 27.95 27.99 26.49 26.57 0.1M
2022-04-08 28.83 29.16 27.55 27.77 0.1M
2022-04-07 27.82 28.60 27.75 28.39 0.0M
2022-04-06 28.57 28.57 27.49 27.66 0.0M
2022-04-05 28.10 28.60 27.86 28.51 0.0M
2022-04-04 28.19 28.36 27.60 28.14 0.1M
2022-04-01 27.30 28.25 27.30 27.76 0.0M
2022-03-31 27.99 28.74 27.30 27.50 0.0M
2022-03-30 28.06 28.25 27.34 27.81 0.1M
2022-03-29 26.94 28.07 26.69 28.03 0.1M
2022-03-28 26.78 27.11 26.28 26.93 0.1M
2022-03-25 26.99 27.16 26.25 26.49 0.0M
2022-03-24 27.72 27.92 26.60 27.30 0.0M
2022-03-23 28.49 28.64 27.51 27.72 0.0M
2022-03-22 28.17 28.60 27.50 28.59 0.1M
2022-03-21 28.59 28.59 27.35 28.09 0.1M
2022-03-18 27.48 28.06 26.83 28.06 0.0M
2022-03-17 27.49 28.22 27.24 27.79 0.1M
2022-03-16 25.89 27.50 25.70 27.21 0.1M
2022-03-15 25.50 25.80 24.96 25.77 0.1M
2022-03-14 25.63 26.29 24.98 25.41 0.1M
2022-03-11 25.30 25.74 24.24 25.24 0.1M
2022-03-10 25.88 26.04 25.00 25.49 0.1M
2022-03-09 24.74 26.08 24.12 26.02 0.1M
2022-03-08 23.70 25.07 23.54 24.49 0.1M
2022-03-07 24.69 24.77 23.35 23.77 0.1M
2022-03-04 25.20 26.00 24.41 24.63 0.1M
2022-03-03 26.45 26.89 25.50 25.60 0.1M
2022-03-02 26.00 26.57 25.64 26.19 0.0M
2022-03-01 26.42 26.74 25.06 25.85 0.1M
2022-02-28 25.00 26.65 24.53 26.15 0.1M
2022-02-25 26.20 26.54 25.07 25.89 0.1M
2022-02-24 23.85 26.29 22.86 25.99 0.1M
2022-02-23 25.10 25.50 24.61 24.64 0.1M
2022-02-22 23.00 25.43 22.77 25.01 0.2M
2022-02-21 25.77 26.50 23.04 23.21 0.2M
2022-02-18 27.91 27.91 25.10 25.98 0.2M
2022-02-17 28.24 28.60 27.47 27.70 0.0M
2022-02-16 28.92 28.99 28.03 28.35 0.0M
2022-02-15 27.65 28.99 27.36 28.90 0.1M
2022-02-14 27.00 28.38 25.00 27.46 0.2M
2022-02-11 28.69 29.57 27.86 28.17 0.1M
2022-02-10 30.79 30.91 28.62 28.87 0.2M
2022-02-09 30.31 31.37 30.21 30.57 0.1M
2022-02-08 30.74 31.17 30.04 30.48 0.0M
2022-02-07 31.14 31.29 29.73 30.44 0.2M
2022-02-04 36.23 36.76 29.72 31.10 0.5M
2022-02-03 36.78 37.15 35.51 36.00 0.0M
2022-02-02 36.99 37.38 36.64 36.74 0.0M
2022-02-01 36.05 36.99 35.67 36.80 0.1M
2022-01-31 35.33 35.95 35.18 35.95 0.0M
2022-01-28 34.99 35.40 34.36 35.10 0.0M
2022-01-27 34.63 35.05 33.91 34.56 0.0M
2022-01-26 34.82 35.24 34.43 34.56 0.0M
2022-01-25 35.02 35.39 34.30 34.99 0.0M
2022-01-24 36.20 36.27 34.11 34.99 0.1M
2022-01-21 37.19 37.20 35.47 35.50 0.1M
2022-01-20 36.33 37.50 36.33 37.00 0.1M
2022-01-19 35.15 36.34 34.10 35.91 0.1M
2022-01-18 36.10 36.50 34.52 35.05 0.1M
2022-01-17 35.69 36.00 34.98 35.73 0.1M
2022-01-14 36.45 36.70 34.50 35.39 0.1M
2022-01-13 38.64 38.64 36.45 36.55 0.1M
2022-01-12 38.46 38.90 38.25 38.30 0.0M
2022-01-11 37.48 38.63 37.11 38.25 0.1M
2022-01-10 37.31 37.80 36.15 36.80 0.1M
2022-01-07 39.24 39.60 36.81 37.49 0.1M
2022-01-06 39.77 39.85 38.86 39.20 0.1M
2022-01-05 39.45 40.39 38.81 39.51 0.1M
2022-01-04 41.81 42.20 38.35 39.50 0.3M
2022-01-03 42.95 43.49 41.29 41.50 0.1M