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
2023-12-29 21.63 21.63 21.10 21.35 0.0M
2023-12-28 21.28 21.69 21.26 21.45 0.1M
2023-12-27 20.94 21.54 20.80 21.39 0.1M
2023-12-22 20.83 21.08 20.59 20.93 0.0M
2023-12-21 20.73 21.25 20.51 21.04 0.1M
2023-12-20 20.66 21.09 20.54 20.54 0.0M
2023-12-19 20.77 21.00 20.53 20.79 0.0M
2023-12-18 20.38 20.76 20.23 20.54 0.0M
2023-12-15 20.58 21.00 20.41 20.51 0.1M
2023-12-14 18.77 20.85 18.77 20.54 0.2M
2023-12-13 18.83 18.99 18.39 18.88 0.1M
2023-12-12 18.50 18.95 18.37 18.80 0.1M
2023-12-11 18.25 18.45 18.06 18.30 0.0M
2023-12-08 18.58 18.64 18.07 18.22 0.0M
2023-12-07 18.75 18.75 18.22 18.27 0.0M
2023-12-06 19.00 19.10 18.06 18.75 0.1M
2023-12-05 18.23 18.45 17.83 18.40 0.0M
2023-12-04 18.56 18.97 18.12 18.23 0.0M
2023-12-01 18.59 18.59 17.99 18.41 0.1M
2023-11-30 18.31 18.61 18.14 18.46 0.0M
2023-11-29 18.13 18.54 17.86 18.28 0.0M
2023-11-28 18.35 18.35 17.80 18.10 0.1M
2023-11-27 18.61 18.86 18.16 18.20 0.0M
2023-11-24 18.94 18.98 18.60 18.65 0.0M
2023-11-23 19.03 19.03 18.67 18.93 0.0M
2023-11-22 18.72 19.20 18.72 19.11 0.0M
2023-11-21 19.15 19.37 18.69 18.72 0.0M
2023-11-20 18.78 19.37 18.38 19.37 0.1M
2023-11-17 18.21 18.87 18.20 18.55 0.0M
2023-11-16 18.55 19.00 18.12 18.21 0.0M
2023-11-15 18.76 19.12 18.41 18.83 0.0M
2023-11-14 17.61 18.88 17.60 18.70 0.1M
2023-11-13 17.60 17.78 17.34 17.78 0.0M
2023-11-10 18.19 18.21 17.40 17.60 0.0M
2023-11-09 17.65 18.42 17.37 18.02 0.1M
2023-11-08 16.52 17.94 16.41 17.65 0.2M
2023-11-07 16.45 16.59 15.88 16.41 0.1M
2023-11-06 17.24 17.35 16.19 16.50 0.2M
2023-11-03 17.29 18.00 17.00 17.50 0.1M
2023-11-02 16.65 17.29 16.45 17.29 0.1M
2023-11-01 16.50 16.64 16.21 16.54 0.0M
2023-10-31 15.90 16.80 15.82 16.50 0.0M
2023-10-30 16.10 16.25 15.56 15.91 0.1M
2023-10-27 16.79 16.98 15.84 15.96 0.1M
2023-10-26 16.29 17.01 16.05 16.71 0.0M
2023-10-25 16.85 16.92 16.30 16.30 0.0M
2023-10-24 16.42 16.82 16.04 16.52 0.0M
2023-10-23 16.83 17.00 15.86 16.21 0.1M
2023-10-20 17.09 17.30 16.80 17.03 0.0M
2023-10-19 17.01 17.80 16.95 17.10 0.0M
2023-10-18 17.40 17.40 16.94 17.11 0.0M
2023-10-17 17.26 17.42 16.80 17.21 0.0M
2023-10-16 17.10 17.42 16.83 17.17 0.0M
2023-10-13 18.09 18.10 16.99 17.02 0.1M
2023-10-12 18.00 18.25 17.78 18.10 0.0M
2023-10-11 18.04 18.20 17.70 18.00 0.0M
2023-10-10 17.13 18.06 17.05 18.06 0.0M
2023-10-09 17.31 17.53 17.06 17.09 0.0M
2023-10-06 17.31 17.70 16.99 17.41 0.0M
2023-10-05 17.90 17.98 17.21 17.26 0.0M
2023-10-04 17.45 17.65 16.60 17.60 0.1M
2023-10-03 17.91 18.04 17.50 17.50 0.0M
2023-10-02 18.95 19.29 17.84 18.03 0.1M
2023-09-29 18.58 19.23 18.58 18.76 0.0M
2023-09-28 18.48 18.67 18.33 18.62 0.0M
2023-09-27 18.53 18.99 18.28 18.30 0.0M
2023-09-26 18.93 19.56 18.52 18.53 0.0M
2023-09-25 19.28 19.65 18.94 18.95 0.0M
2023-09-22 19.18 19.77 19.17 19.31 0.1M
2023-09-21 21.46 21.50 17.88 19.15 0.2M
2023-09-20 21.59 21.80 21.35 21.51 0.0M
2023-09-19 21.54 21.79 21.33 21.46 0.0M
2023-09-18 22.67 22.68 21.51 21.56 0.0M
2023-09-15 22.81 23.39 22.51 22.70 0.1M
2023-09-14 21.60 22.80 21.60 22.80 0.1M
2023-09-13 21.06 21.90 20.97 21.68 0.0M
2023-09-12 21.40 21.46 21.08 21.24 0.0M
2023-09-11 21.49 21.73 21.29 21.72 0.0M
2023-09-08 21.11 21.53 21.11 21.43 0.0M
2023-09-07 21.19 21.48 21.01 21.05 0.0M
2023-09-06 21.22 21.53 20.88 21.42 0.0M
2023-09-05 21.95 21.95 21.18 21.26 0.0M
2023-09-04 21.75 22.60 21.71 22.01 0.1M
2023-09-01 21.50 21.89 21.47 21.79 0.0M
2023-08-31 21.70 21.84 21.37 21.70 0.0M
2023-08-30 21.96 22.20 21.08 21.58 0.0M
2023-08-29 20.99 22.29 20.62 22.15 0.1M
2023-08-28 20.82 20.97 20.55 20.82 0.0M
2023-08-25 20.91 21.17 20.43 20.45 0.0M
2023-08-24 21.09 21.32 20.80 20.80 0.0M
2023-08-23 20.69 20.98 20.45 20.80 0.0M
2023-08-22 19.90 20.68 19.88 20.68 0.0M
2023-08-21 20.29 20.44 19.89 19.90 0.0M
2023-08-18 20.51 20.57 20.02 20.30 0.0M
2023-08-17 21.02 21.04 20.51 20.51 0.0M
2023-08-16 21.26 21.53 21.01 21.06 0.0M
2023-08-15 21.75 21.88 21.29 21.29 0.0M
2023-08-14 21.88 22.02 21.42 21.69 0.0M
2023-08-11 22.01 22.12 21.66 21.96 0.0M
2023-08-10 21.97 22.22 21.97 21.99 0.0M
2023-08-09 22.07 22.32 21.86 21.96 0.0M
2023-08-08 22.54 22.54 21.54 22.00 0.1M
2023-08-07 22.94 23.08 22.41 22.55 0.0M
2023-08-04 22.80 23.20 22.42 22.62 0.0M
2023-08-03 23.02 23.10 22.63 22.77 0.0M
2023-08-02 23.60 23.80 22.66 22.82 0.1M
2023-08-01 23.81 24.37 23.72 23.92 0.1M
2023-07-31 22.98 23.99 22.91 23.81 0.1M
2023-07-28 21.10 23.09 21.03 22.90 0.3M
2023-07-27 23.77 24.23 20.97 21.10 0.2M
2023-07-26 24.16 24.44 23.30 23.52 0.1M
2023-07-25 24.05 24.42 23.88 24.10 0.0M
2023-07-24 23.68 24.24 23.52 24.24 0.1M
2023-07-21 23.86 23.86 23.22 23.64 0.1M
2023-07-20 23.50 23.97 22.93 23.87 0.1M
2023-07-19 22.65 23.52 22.56 23.52 0.1M
2023-07-18 21.99 22.68 21.89 22.68 0.1M
2023-07-17 21.97 22.08 21.65 21.86 0.0M
2023-07-14 21.39 21.95 21.00 21.72 0.1M
2023-07-13 21.79 21.96 21.51 21.71 0.0M
2023-07-12 21.34 21.89 20.82 21.69 0.1M
2023-07-11 20.70 21.43 20.69 21.42 0.1M
2023-07-10 20.49 20.51 20.06 20.26 0.0M
2023-07-07 20.22 20.51 20.04 20.41 0.0M
2023-07-06 20.79 20.84 20.13 20.41 0.1M
2023-07-05 21.15 21.15 20.29 20.84 0.2M
2023-07-04 20.17 20.49 19.56 20.39 0.0M
2023-07-03 20.48 20.70 19.80 20.10 0.1M
2023-06-30 20.57 20.79 20.35 20.56 0.0M
2023-06-29 21.31 21.49 20.31 20.31 0.1M
2023-06-28 20.19 20.84 20.01 20.81 0.0M
2023-06-27 20.11 20.37 19.93 19.99 0.0M
2023-06-26 21.45 21.52 20.15 20.15 0.1M
2023-06-23 21.40 21.52 21.03 21.32 0.1M
2023-06-22 20.79 20.84 20.25 20.37 0.0M
2023-06-21 20.87 21.01 20.43 20.86 0.0M
2023-06-20 21.28 21.28 20.57 20.88 0.1M
2023-06-19 21.31 21.44 20.87 21.39 0.1M
2023-06-16 21.72 22.04 21.18 21.27 0.1M
2023-06-15 22.00 22.22 21.54 21.85 0.1M
2023-06-14 22.51 22.68 21.85 21.91 0.1M
2023-06-13 22.99 23.14 22.37 22.59 0.1M
2023-06-12 22.84 23.11 22.71 23.00 0.1M
2023-06-09 23.40 23.49 22.42 23.03 0.1M
2023-06-08 21.62 23.46 21.59 23.45 0.3M
2023-06-07 21.67 21.80 21.03 21.32 0.1M
2023-06-06 21.13 21.96 21.13 21.93 0.1M
2023-06-05 21.72 21.94 21.28 21.28 0.1M
2023-06-02 21.11 21.78 21.02 21.59 0.1M
2023-06-01 20.13 20.99 20.13 20.97 0.1M
2023-05-31 19.87 20.37 19.75 20.10 0.0M
2023-05-30 20.10 20.19 19.81 19.81 0.0M
2023-05-29 20.31 20.50 20.00 20.00 0.0M
2023-05-26 20.40 20.45 19.98 20.27 0.0M
2023-05-25 19.76 20.64 19.76 20.22 0.0M
2023-05-24 20.16 20.28 19.72 19.75 0.0M
2023-05-23 19.80 20.70 19.70 20.12 0.1M
2023-05-22 19.71 19.99 19.50 19.94 0.0M
2023-05-19 19.26 19.88 19.26 19.62 0.0M
2023-05-18 19.69 19.76 19.26 19.47 0.0M
2023-05-17 20.00 20.27 19.36 19.54 0.1M
2023-05-16 19.90 20.63 19.65 20.32 0.1M
2023-05-15 19.00 20.12 18.82 19.68 0.1M
2023-05-12 18.90 19.10 18.52 18.81 0.0M
2023-05-11 18.90 19.56 18.51 18.88 0.1M
2023-05-10 17.24 18.93 17.05 18.66 0.3M
2023-05-09 16.32 17.38 16.10 17.15 0.2M
2023-05-08 16.91 17.19 15.97 16.29 0.2M
2023-05-05 16.50 17.09 15.39 16.85 0.3M
2023-05-04 16.95 17.20 16.43 17.20 0.0M
2023-05-03 16.81 16.96 16.30 16.77 0.0M
2023-05-02 16.80 16.98 16.67 16.68 0.0M
2023-04-28 16.73 16.73 16.30 16.73 0.0M
2023-04-27 16.18 16.73 16.18 16.71 0.0M
2023-04-26 16.52 16.82 16.18 16.26 0.1M
2023-04-25 17.71 17.75 16.51 16.68 0.1M
2023-04-24 17.71 18.05 17.66 17.88 0.0M
2023-04-21 17.41 17.85 17.31 17.85 0.0M
2023-04-20 18.48 18.48 17.40 17.53 0.1M
2023-04-19 18.64 18.70 18.08 18.57 0.1M
2023-04-18 19.09 19.22 18.50 18.61 0.0M
2023-04-17 18.96 19.40 18.96 19.11 0.0M
2023-04-14 19.63 20.00 19.11 19.20 0.1M
2023-04-13 18.65 19.59 18.65 19.41 0.1M
2023-04-12 18.95 19.02 18.43 18.66 0.1M
2023-04-11 20.10 20.13 18.53 18.80 0.2M
2023-04-06 19.31 20.22 19.31 20.20 0.0M
2023-04-05 19.82 20.34 19.34 19.80 0.0M
2023-04-04 19.91 20.28 19.79 20.01 0.1M
2023-04-03 19.50 19.65 19.01 19.53 0.0M
2023-03-31 19.34 19.55 19.01 19.50 0.1M
2023-03-30 19.23 19.46 19.01 19.16 0.1M
2023-03-29 18.68 19.43 18.35 19.22 0.1M
2023-03-28 17.90 18.84 17.40 18.44 0.1M
2023-03-27 17.90 18.30 17.73 17.81 0.1M
2023-03-24 18.15 18.40 17.30 17.72 0.1M
2023-03-23 17.77 18.15 17.50 17.85 0.0M
2023-03-22 18.28 18.28 17.56 17.56 0.0M
2023-03-21 17.89 18.35 17.89 18.32 0.0M
2023-03-20 18.10 18.20 17.59 17.80 0.0M
2023-03-17 18.49 18.70 17.90 18.27 0.0M
2023-03-16 17.60 18.43 17.42 18.41 0.1M
2023-03-15 17.85 17.85 16.86 17.52 0.0M
2023-03-14 17.14 17.90 17.14 17.83 0.0M
2023-03-13 17.01 17.44 16.90 17.17 0.1M
2023-03-10 17.15 17.33 16.88 16.99 0.0M
2023-03-09 17.73 17.73 17.13 17.21 0.0M
2023-03-08 17.92 17.92 17.40 17.45 0.0M
2023-03-07 17.65 18.26 17.31 17.77 0.1M
2023-03-06 17.33 17.65 17.24 17.65 0.0M
2023-03-03 16.80 17.33 16.66 17.33 0.0M
2023-03-02 16.61 16.81 16.29 16.61 0.0M
2023-03-01 17.03 17.15 16.59 16.72 0.1M
2023-02-28 17.86 17.86 16.96 17.05 0.1M
2023-02-27 17.83 17.95 17.68 17.95 0.0M
2023-02-24 18.26 18.52 17.64 17.82 0.0M
2023-02-23 18.47 18.58 18.22 18.26 0.0M
2023-02-22 18.41 18.46 18.03 18.38 0.1M
2023-02-21 18.95 18.96 18.46 18.48 0.0M
2023-02-20 18.60 19.15 18.35 19.15 0.1M
2023-02-17 18.65 18.65 18.31 18.62 0.0M
2023-02-16 18.70 18.78 18.49 18.50 0.0M
2023-02-15 18.50 18.73 18.38 18.73 0.0M
2023-02-14 18.73 18.76 18.40 18.48 0.0M
2023-02-13 18.50 18.65 18.07 18.45 0.0M
2023-02-10 18.58 18.88 18.31 18.54 0.1M
2023-02-09 19.02 19.08 18.59 18.75 0.1M
2023-02-08 18.67 19.15 18.58 18.82 0.1M
2023-02-07 18.94 18.94 18.32 18.67 0.0M
2023-02-06 18.71 18.95 18.50 18.90 0.1M
2023-02-03 19.11 19.60 18.70 18.90 0.1M
2023-02-02 18.45 19.35 18.10 19.18 0.2M
2023-02-01 18.15 18.30 17.89 18.30 0.0M
2023-01-31 18.30 18.39 17.88 17.98 0.1M
2023-01-30 18.91 19.00 18.27 18.47 0.1M
2023-01-27 19.00 19.04 18.58 18.63 0.1M
2023-01-26 18.07 19.05 18.07 19.02 0.2M
2023-01-25 17.78 17.92 17.21 17.90 0.1M
2023-01-24 18.17 18.48 17.69 17.73 0.1M
2023-01-23 18.48 18.62 18.03 18.38 0.1M
2023-01-20 19.03 19.23 18.26 18.42 0.1M
2023-01-19 18.98 19.19 18.50 19.10 0.1M
2023-01-18 18.20 19.25 18.06 18.75 0.1M
2023-01-17 18.15 18.20 17.75 18.01 0.1M
2023-01-16 17.90 18.19 17.71 18.00 0.1M
2023-01-13 17.08 17.95 17.08 17.77 0.1M
2023-01-12 17.03 17.25 16.68 17.20 0.1M
2023-01-11 16.51 17.10 16.39 17.00 0.1M
2023-01-10 16.39 16.61 16.17 16.40 0.1M
2023-01-09 15.50 16.47 15.45 16.31 0.1M
2023-01-06 15.66 15.66 15.16 15.66 0.1M
2023-01-05 15.66 15.74 15.28 15.44 0.1M
2023-01-04 15.58 15.68 15.34 15.66 0.1M
2023-01-03 15.22 15.67 15.20 15.55 0.1M
2023-01-02 15.31 15.49 15.13 15.29 0.1M