Evolution AB

EVOG
🏛️ germany →
69.24
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
2021-12-30 119.78 121.96 119.74 121.42 0.0M
2021-12-29 122.20 122.42 120.46 120.50 0.0M
2021-12-28 124.42 126.92 122.56 122.68 0.0M
2021-12-27 117.22 123.70 117.22 123.48 0.0M
2021-12-23 115.66 117.46 115.64 117.46 0.0M
2021-12-22 115.50 115.52 113.10 115.28 0.0M
2021-12-21 113.78 114.62 113.34 114.60 0.0M
2021-12-20 112.86 114.76 111.26 114.04 0.0M
2021-12-17 109.60 114.12 108.34 114.04 0.0M
2021-12-16 113.00 115.64 109.86 111.06 0.0M
2021-12-15 108.26 111.62 106.98 110.70 0.0M
2021-12-14 110.54 111.92 106.16 107.24 0.0M
2021-12-13 110.00 113.52 110.00 111.76 0.0M
2021-12-10 108.14 110.76 106.20 109.76 0.0M
2021-12-09 103.08 109.88 103.08 108.44 0.0M
2021-12-08 95.13 102.50 95.09 102.50 0.0M
2021-12-07 91.38 97.02 91.38 97.02 0.0M
2021-12-06 90.09 90.09 85.22 89.61 0.0M
2021-12-03 85.77 93.43 85.75 90.22 0.0M
2021-12-02 94.17 94.17 86.50 86.50 0.0M
2021-12-01 92.78 97.20 92.02 97.20 0.0M
2021-11-30 95.82 96.90 93.22 93.22 0.0M
2021-11-29 95.64 99.40 94.53 99.40 0.0M
2021-11-26 96.12 102.02 93.29 93.29 0.0M
2021-11-25 118.98 118.98 97.94 99.51 0.0M
2021-11-24 121.90 121.96 119.04 119.08 0.0M
2021-11-23 131.94 131.94 122.38 122.90 0.0M
2021-11-22 141.58 141.64 133.64 133.64 0.0M
2021-11-19 144.00 145.14 141.96 142.74 0.0M
2021-11-18 140.08 145.38 140.08 144.06 0.0M
2021-11-17 146.90 148.52 134.92 140.20 0.0M
2021-11-16 145.20 149.08 145.18 147.74 0.0M
2021-11-15 141.32 146.84 141.32 146.78 0.0M
2021-11-12 138.46 141.86 138.46 141.86 0.0M
2021-11-11 136.82 139.42 134.86 139.42 0.0M
2021-11-10 140.54 140.54 136.26 137.66 0.0M
2021-11-09 135.08 141.60 135.08 139.72 0.0M
2021-11-08 136.92 138.92 135.58 135.98 0.0M
2021-11-05 141.56 141.56 136.92 136.92 0.0M
2021-11-04 141.58 143.06 141.58 141.74 0.0M
2021-11-03 139.08 140.82 139.08 140.42 0.0M
2021-11-02 141.02 141.88 139.84 139.84 0.0M
2021-11-01 139.82 142.80 139.82 141.46 0.0M
2021-10-29 142.06 144.78 139.46 140.00 0.0M
2021-10-28 157.94 157.94 136.78 142.80 0.0M
2021-10-27 154.44 158.02 154.44 155.30 0.0M
2021-10-26 150.44 155.84 150.44 155.84 0.0M
2021-10-25 152.50 152.52 150.84 151.36 0.0M
2021-10-22 150.16 153.56 150.16 153.56 0.0M
2021-10-21 147.90 151.02 147.90 150.52 0.0M
2021-10-20 146.54 149.22 146.54 148.86 0.0M
2021-10-19 139.04 149.00 139.04 149.00 0.0M
2021-10-18 138.18 140.36 137.70 138.98 0.0M
2021-10-15 135.08 139.46 134.98 139.46 0.0M
2021-10-14 132.92 135.54 131.36 134.34 0.0M
2021-10-13 126.14 131.56 126.10 131.56 0.0M
2021-10-12 120.10 126.40 120.08 126.22 0.0M
2021-10-11 123.68 123.68 117.80 121.84 0.0M
2021-10-08 126.84 126.84 123.42 125.40 0.0M
2021-10-07 129.68 129.70 125.00 127.80 0.0M
2021-10-06 132.24 132.24 128.64 129.02 0.0M
2021-10-05 135.60 135.78 133.18 133.44 0.0M
2021-10-04 137.22 137.22 134.50 134.50 0.0M
2021-10-01 132.00 136.72 129.24 136.72 0.0M
2021-09-30 131.16 131.58 130.94 131.30 0.0M
2021-09-29 131.22 133.60 131.20 131.72 0.0M
2021-09-28 136.82 136.82 129.54 132.46 0.0M
2021-09-27 146.32 146.32 136.32 136.32 0.0M
2021-09-24 149.22 149.28 145.86 146.16 0.0M
2021-09-23 144.34 150.12 144.32 149.16 0.0M
2021-09-22 142.86 144.72 142.84 144.70 0.0M
2021-09-21 139.94 143.48 139.32 143.48 0.0M
2021-09-20 141.26 141.28 136.72 140.34 0.0M
2021-09-17 144.34 145.98 143.00 143.00 0.0M
2021-09-16 137.58 144.44 137.58 143.90 0.0M
2021-09-15 138.14 139.30 135.84 138.16 0.0M
2021-09-14 136.74 138.54 134.90 138.54 0.0M
2021-09-13 145.14 145.14 137.10 137.10 0.0M
2021-09-10 143.86 147.64 143.86 144.70 0.0M
2021-09-09 146.80 146.80 143.74 145.14 0.0M
2021-09-08 145.08 147.40 143.90 146.42 0.0M
2021-09-07 143.82 146.80 143.80 146.80 0.0M
2021-09-06 143.38 146.66 143.38 145.26 0.0M
2021-09-03 146.48 146.52 145.24 145.24 0.0M
2021-09-02 141.16 147.68 141.16 147.60 0.0M
2021-09-01 134.68 142.78 134.68 142.78 0.0M
2021-08-31 137.66 139.18 135.50 135.50 0.0M
2021-08-30 143.32 143.32 137.24 137.50 0.0M
2021-08-27 141.68 144.26 141.30 141.74 0.0M
2021-08-26 144.26 144.92 142.36 142.68 0.0M
2021-08-25 139.56 145.24 139.56 145.22 0.0M
2021-08-24 137.74 140.26 137.74 139.24 0.0M
2021-08-23 134.88 138.52 134.88 138.46 0.0M
2021-08-20 134.14 134.70 132.22 134.70 0.0M
2021-08-19 138.50 138.68 133.22 133.84 0.0M
2021-08-18 136.06 142.08 136.06 140.56 0.0M
2021-08-17 135.02 137.34 135.02 136.78 0.0M
2021-08-16 136.84 136.84 135.04 135.28 0.0M
2021-08-13 134.90 138.88 134.88 138.04 0.0M
2021-08-12 135.70 135.70 134.10 134.92 0.0M
2021-08-11 139.78 139.78 133.54 136.24 0.0M
2021-08-10 135.50 139.10 135.48 138.54 0.0M
2021-08-09 134.14 136.22 134.10 136.22 0.0M
2021-08-06 136.72 136.72 134.74 134.74 0.0M
2021-08-05 137.78 138.28 135.96 136.54 0.0M
2021-08-04 140.08 140.84 138.36 138.48 0.0M
2021-08-03 143.48 144.06 139.04 139.04 0.0M
2021-08-02 146.52 148.62 146.52 147.36 0.0M
2021-07-30 150.40 150.42 146.60 146.80 0.0M
2021-07-29 155.32 155.42 151.02 152.26 0.0M
2021-07-28 153.54 156.12 153.50 155.98 0.0M
2021-07-27 154.06 154.92 152.16 153.74 0.0M
2021-07-26 145.78 154.90 145.74 154.90 0.0M
2021-07-23 140.00 146.54 140.00 146.52 0.0M
2021-07-22 133.20 140.14 133.00 139.96 0.0M
2021-07-21 131.70 140.62 130.84 134.64 0.0M
2021-07-20 134.94 134.94 129.92 131.40 0.0M
2021-07-19 137.16 137.16 134.34 135.86 0.0M
2021-07-16 135.48 139.32 135.46 137.30 0.0M
2021-07-15 137.44 138.68 135.44 135.48 0.0M
2021-07-14 138.44 138.44 136.10 138.38 0.0M
2021-07-13 139.12 140.08 138.70 139.22 0.0M
2021-07-12 138.90 140.32 138.86 140.08 0.0M
2021-07-09 138.68 142.30 138.54 139.50 0.0M
2021-07-08 140.78 143.56 137.86 138.74 0.0M
2021-07-07 142.22 143.54 140.74 141.76 0.0M
2021-07-06 141.10 144.28 140.56 142.38 0.0M
2021-07-05 142.50 142.92 139.50 141.12 0.0M
2021-07-02 135.52 143.00 135.50 142.82 0.0M
2021-07-01 134.58 136.98 134.58 136.98 0.0M
2021-06-30 135.14 136.62 133.94 133.94 0.0M
2021-06-29 136.00 136.04 132.38 136.04 0.0M
2021-06-28 145.54 145.54 134.70 134.70 0.0M
2021-06-25 146.10 147.34 146.10 147.34 0.0M
2021-06-24 138.92 145.18 138.92 145.18 0.0M
2021-06-23 143.60 144.12 138.20 139.74 0.0M
2021-06-22 143.30 144.26 141.52 144.26 0.0M
2021-06-21 141.72 143.50 139.46 143.22 0.0M
2021-06-18 140.88 143.66 140.88 141.44 0.0M
2021-06-17 146.98 147.00 139.74 141.48 0.0M
2021-06-16 146.70 147.82 145.00 147.82 0.0M
2021-06-15 158.26 158.26 148.42 148.42 0.0M
2021-06-14 154.52 158.66 154.50 157.02 0.0M
2021-06-11 155.34 156.82 154.46 156.82 0.0M
2021-06-10 156.98 157.20 153.04 155.84 0.0M
2021-06-09 155.42 157.66 155.42 157.66 0.0M
2021-06-08 153.96 157.00 153.94 155.38 0.0M
2021-06-07 155.92 157.12 155.26 155.26 0.0M
2021-06-04 152.48 155.44 152.26 155.44 0.0M
2021-06-03 155.34 155.36 151.62 152.98 0.0M
2021-06-02 154.92 156.54 154.76 155.22 0.0M
2021-06-01 155.76 156.22 155.08 155.08 0.0M
2021-05-31 152.40 156.48 152.40 156.48 0.0M
2021-05-28 157.06 157.06 152.74 152.78 0.0M
2021-05-27 149.84 155.10 149.82 154.58 0.0M
2021-05-26 144.74 148.90 144.74 147.34 0.0M
2021-05-25 144.72 147.32 144.72 145.90 0.0M
2021-05-21 139.88 140.72 139.50 140.04 0.0M
2021-05-20 134.54 140.36 134.54 140.36 0.0M
2021-05-19 139.76 139.76 131.68 133.38 0.0M
2021-05-18 135.48 141.26 135.48 141.08 0.0M
2021-05-17 140.10 140.10 134.40 135.62 0.0M
2021-05-14 141.22 142.22 138.64 140.92 0.0M
2021-05-13 140.98 142.60 140.16 140.16 0.0M
2021-05-12 135.50 144.04 135.50 142.32 0.0M
2021-05-11 152.36 152.36 133.84 133.98 0.0M
2021-05-10 159.08 159.08 152.62 155.56 0.0M
2021-05-07 156.36 157.84 154.90 157.84 0.0M
2021-05-06 162.10 162.10 151.00 151.38 0.0M
2021-05-05 153.40 161.08 153.36 161.08 0.0M
2021-05-04 162.02 162.04 151.00 152.80 0.0M
2021-05-03 165.54 165.54 160.98 162.18 0.0M
2021-04-30 163.90 165.18 162.50 164.44 0.0M
2021-04-29 160.10 167.76 160.06 164.52 0.0M
2021-04-28 164.36 164.36 157.90 162.96 0.0M
2021-04-27 144.90 164.58 144.90 164.30 0.0M
2021-04-26 142.48 145.10 141.04 141.04 0.0M
2021-04-23 137.82 144.14 137.72 144.14 0.0M
2021-04-22 138.90 139.34 138.04 138.92 0.0M
2021-04-21 136.08 138.24 136.08 138.20 0.0M
2021-04-20 140.54 141.54 137.06 137.06 0.0M
2021-04-19 138.36 144.62 138.36 140.84 0.0M
2021-04-16 142.18 142.18 138.02 140.20 0.0M
2021-04-15 137.86 141.60 137.86 140.32 0.0M
2021-04-14 138.62 139.04 137.72 138.54 0.0M
2021-04-13 132.86 139.24 132.86 137.46 0.0M
2021-04-12 133.50 134.76 132.00 132.00 0.0M
2021-04-09 133.86 133.86 131.64 132.90 0.0M
2021-04-08 129.96 132.04 129.94 131.72 0.0M
2021-04-07 127.24 128.52 126.56 128.50 0.0M
2021-04-06 127.84 127.84 124.46 127.38 0.0M
2021-04-01 124.92 127.40 124.78 126.80 0.0M
2021-03-31 122.35 125.70 122.35 125.30 0.0M
2021-03-30 123.10 124.45 122.35 122.95 0.0M
2021-03-29 128.35 128.35 122.80 123.25 0.0M
2021-03-26 127.00 127.05 125.80 127.05 0.0M
2021-03-25 122.45 124.10 122.40 124.10 0.0M
2021-03-24 121.50 125.00 121.50 123.80 0.0M
2021-03-23 119.15 123.65 119.15 122.25 0.0M
2021-03-22 119.60 120.45 118.80 119.20 0.0M
2021-03-19 115.20 120.20 115.20 120.20 0.0M
2021-03-18 113.90 117.00 113.90 114.60 0.0M
2021-03-17 113.45 114.40 113.00 113.85 0.0M
2021-03-16 110.50 114.80 110.50 114.15 0.0M
2021-03-15 109.70 111.00 108.50 110.55 0.0M
2021-03-12 110.35 110.35 108.40 108.55 0.0M
2021-03-11 103.70 109.45 103.70 109.25 0.0M
2021-03-10 103.90 103.95 102.30 103.40 0.0M
2021-03-09 97.96 106.05 97.96 104.45 0.0M
2021-03-08 100.35 101.30 97.98 99.62 0.0M
2021-03-05 103.45 104.05 99.80 100.40 0.0M
2021-03-04 109.15 111.00 104.35 104.80 0.0M
2021-03-03 110.40 110.45 107.80 109.55 0.0M
2021-03-02 106.85 111.25 106.85 110.45 0.0M
2021-03-01 105.45 105.85 104.55 105.60 0.0M
2021-02-26 103.95 105.35 102.80 102.80 0.0M
2021-02-25 107.70 109.45 107.00 107.30 0.0M
2021-02-24 108.80 110.45 106.80 108.25 0.0M
2021-02-23 112.95 112.95 104.85 108.20 0.0M
2021-02-22 107.50 114.25 107.05 114.10 0.0M
2021-02-19 102.85 106.95 102.85 106.95 0.0M
2021-02-18 104.20 105.50 102.90 102.90 0.0M
2021-02-17 104.00 106.15 103.65 105.10 0.0M
2021-02-16 103.70 105.25 103.25 103.90 0.0M
2021-02-15 105.45 106.50 103.00 103.20 0.0M
2021-02-12 101.40 102.90 100.65 102.70 0.0M
2021-02-11 95.32 101.30 95.32 100.15 0.0M
2021-02-10 93.90 96.84 93.90 95.58 0.0M
2021-02-09 91.48 92.30 89.98 92.30 0.0M
2021-02-08 91.60 92.72 90.52 91.42 0.0M
2021-02-05 88.52 90.98 88.52 90.98 0.0M
2021-02-04 88.02 88.96 87.32 87.62 0.0M
2021-02-03 85.34 88.10 85.34 88.06 0.0M
2021-02-02 83.02 87.24 83.02 87.24 0.0M
2021-02-01 79.38 82.80 79.38 82.80 0.0M
2021-01-29 82.30 82.30 80.58 80.58 0.0M
2021-01-28 81.72 82.90 79.00 82.88 0.0M
2021-01-27 85.82 85.82 82.20 82.66 0.0M
2021-01-26 88.56 88.58 85.60 85.64 0.0M
2021-01-25 86.40 88.76 86.40 88.26 0.0M
2021-01-22 86.52 87.20 85.52 87.20 0.0M
2021-01-21 86.20 88.42 85.36 86.72 0.0M
2021-01-20 82.84 85.86 82.60 84.94 0.0M
2021-01-19 82.10 83.08 82.10 82.66 0.0M
2021-01-18 80.42 82.52 80.42 82.44 0.0M
2021-01-15 83.04 83.04 80.40 80.40 0.0M
2021-01-14 80.44 83.00 80.44 82.88 0.0M
2021-01-13 81.16 81.58 80.52 80.64 0.0M
2021-01-12 80.28 82.14 80.28 80.60 0.0M
2021-01-11 81.02 81.56 79.02 80.10 0.0M
2021-01-08 80.84 81.20 80.34 80.40 0.0M
2021-01-07 86.52 86.52 80.28 80.28 0.0M
2021-01-06 84.00 85.50 83.62 84.38 0.0M
2021-01-05 80.66 84.86 80.66 83.80 0.0M
2021-01-04 83.16 84.30 80.78 80.78 0.0M