Evolution AB

EVOG
🏛️ germany →
70.68
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
2023-12-29 108.16 109.18 108.16 108.86 0.0M
2023-12-28 108.12 109.16 108.12 108.74 0.0M
2023-12-27 107.92 108.72 107.92 108.72 0.0M
2023-12-22 107.08 108.62 106.94 108.16 0.0M
2023-12-21 106.88 107.86 106.88 107.80 0.0M
2023-12-20 107.28 108.74 107.22 108.14 0.0M
2023-12-19 105.92 107.60 105.92 107.60 0.0M
2023-12-18 106.00 106.00 105.52 105.98 0.0M
2023-12-15 104.06 106.68 104.06 106.22 0.0M
2023-12-14 105.40 105.80 104.06 104.80 0.0M
2023-12-13 102.20 105.40 102.20 104.24 0.0M
2023-12-12 101.96 102.68 101.62 102.68 0.0M
2023-12-11 101.32 102.32 101.32 102.30 0.0M
2023-12-08 98.98 101.94 98.98 101.82 0.0M
2023-12-07 98.99 99.50 98.11 99.50 0.0M
2023-12-06 98.31 100.14 98.29 100.14 0.0M
2023-12-05 96.76 98.73 96.76 98.58 0.0M
2023-12-04 96.05 98.21 96.03 97.50 0.0M
2023-12-01 95.21 97.11 95.05 97.11 0.0M
2023-11-30 96.39 97.03 95.35 96.07 0.0M
2023-11-29 96.90 97.40 96.65 96.85 0.0M
2023-11-28 94.73 95.84 94.22 95.12 0.0M
2023-11-27 96.48 96.70 95.31 95.31 0.0M
2023-11-24 96.14 98.69 96.14 97.64 0.0M
2023-11-23 93.75 94.74 93.75 93.97 0.0M
2023-11-22 92.57 94.86 92.12 93.95 0.0M
2023-11-21 94.45 95.98 92.84 92.84 0.0M
2023-11-20 92.93 94.92 92.90 94.92 0.0M
2023-11-17 91.60 93.25 91.46 92.97 0.0M
2023-11-16 93.92 93.96 91.29 91.29 0.0M
2023-11-15 93.62 94.48 93.08 94.44 0.0M
2023-11-14 89.74 94.02 88.00 93.92 0.0M
2023-11-13 87.40 91.52 87.40 89.53 0.0M
2023-11-10 86.89 86.94 85.64 85.72 0.0M
2023-11-09 86.96 87.81 86.23 87.80 0.0M
2023-11-08 86.61 87.57 86.59 87.10 0.0M
2023-11-07 87.89 87.91 87.20 87.70 0.0M
2023-11-06 88.12 88.92 87.32 88.92 0.0M
2023-11-03 85.44 88.50 85.44 87.05 0.0M
2023-11-02 83.78 86.10 83.78 85.40 0.0M
2023-11-01 83.96 84.00 82.85 83.63 0.0M
2023-10-31 84.67 84.78 83.89 83.89 0.0M
2023-10-30 83.10 85.62 83.10 85.07 0.0M
2023-10-27 84.27 85.02 82.05 82.05 0.0M
2023-10-26 84.78 84.94 80.88 84.29 0.0M
2023-10-25 90.56 90.56 89.49 89.79 0.0M
2023-10-24 88.90 91.40 88.90 91.40 0.0M
2023-10-23 88.23 90.06 88.06 90.06 0.0M
2023-10-20 88.88 88.95 87.97 88.24 0.0M
2023-10-19 89.70 90.58 89.70 90.05 0.0M
2023-10-18 90.95 92.10 90.36 90.39 0.0M
2023-10-17 92.76 92.99 90.79 91.95 0.0M
2023-10-16 92.32 93.58 92.32 93.24 0.0M
2023-10-13 94.04 94.09 92.41 92.41 0.0M
2023-10-12 95.08 96.00 94.71 94.95 0.0M
2023-10-11 100.00 100.00 95.10 95.61 0.0M
2023-10-10 96.16 99.95 96.14 99.95 0.0M
2023-10-09 95.29 96.63 95.10 95.13 0.0M
2023-10-06 94.35 95.71 94.19 95.71 0.0M
2023-10-05 92.43 95.62 92.37 94.67 0.0M
2023-10-04 92.61 93.07 92.08 92.22 0.0M
2023-10-03 93.94 95.55 93.51 93.51 0.0M
2023-10-02 95.24 95.68 94.28 94.57 0.0M
2023-09-29 94.26 96.38 94.26 95.81 0.0M
2023-09-28 91.49 94.08 91.40 94.08 0.0M
2023-09-27 92.72 93.32 92.39 92.39 0.0M
2023-09-26 94.00 94.00 92.94 93.07 0.0M
2023-09-25 95.26 95.26 93.52 94.15 0.0M
2023-09-22 93.65 95.00 93.65 94.64 0.0M
2023-09-21 96.92 96.99 93.70 93.73 0.0M
2023-09-20 97.69 98.69 97.69 98.59 0.0M
2023-09-19 99.35 100.18 97.78 97.78 0.0M
2023-09-18 99.96 101.00 99.95 99.97 0.0M
2023-09-15 102.16 103.48 101.54 101.54 0.0M
2023-09-14 99.39 102.22 99.35 101.74 0.0M
2023-09-13 98.22 99.88 98.22 99.88 0.0M
2023-09-12 99.73 100.36 99.58 99.58 0.0M
2023-09-11 101.10 101.38 100.04 100.04 0.0M
2023-09-08 99.40 101.64 99.37 101.24 0.0M
2023-09-07 99.42 100.38 98.68 99.22 0.0M
2023-09-06 99.57 100.20 99.48 100.04 0.0M
2023-09-05 100.12 100.38 99.82 100.24 0.0M
2023-09-04 101.28 101.78 100.12 100.84 0.0M
2023-09-01 99.46 101.02 98.99 100.54 0.0M
2023-08-31 100.32 100.88 99.94 99.94 0.0M
2023-08-30 101.62 101.82 100.06 100.74 0.0M
2023-08-29 99.50 101.88 99.46 101.88 0.0M
2023-08-28 98.72 99.79 98.70 99.77 0.0M
2023-08-25 97.78 99.57 97.73 98.40 0.0M
2023-08-24 100.22 101.76 98.42 98.42 0.0M
2023-08-23 99.17 99.86 99.00 99.86 0.0M
2023-08-22 97.72 99.88 97.72 99.34 0.0M
2023-08-21 97.10 98.86 96.19 97.75 0.0M
2023-08-18 98.41 98.46 96.65 97.16 0.0M
2023-08-17 99.25 99.77 98.48 99.27 0.0M
2023-08-16 101.98 102.08 101.24 101.46 0.0M
2023-08-15 104.98 104.98 102.84 103.08 0.0M
2023-08-14 103.56 105.36 103.56 104.90 0.0M
2023-08-11 107.34 107.58 104.70 104.70 0.0M
2023-08-10 107.50 108.66 107.40 108.30 0.0M
2023-08-09 106.62 107.86 106.34 107.42 0.0M
2023-08-08 106.70 108.42 106.06 106.12 0.0M
2023-08-07 107.54 108.40 107.20 108.20 0.0M
2023-08-04 106.86 109.02 106.86 108.70 0.0M
2023-08-03 106.64 107.54 106.36 106.54 0.0M
2023-08-02 107.22 107.96 106.68 107.34 0.0M
2023-08-01 111.04 111.88 109.40 109.40 0.0M
2023-07-31 111.50 113.40 111.50 112.40 0.0M
2023-07-28 112.20 112.62 111.06 111.50 0.0M
2023-07-27 111.00 112.72 110.94 112.72 0.0M
2023-07-26 110.34 111.64 110.06 110.76 0.0M
2023-07-25 110.90 111.84 110.90 111.82 0.0M
2023-07-24 109.80 111.88 109.76 111.74 0.0M
2023-07-21 110.14 110.44 106.58 110.44 0.0M
2023-07-20 114.70 114.70 110.86 110.86 0.0M
2023-07-19 117.38 117.48 115.64 115.70 0.0M
2023-07-18 115.00 117.60 114.92 117.24 0.0M
2023-07-17 117.40 117.40 115.20 115.86 0.0M
2023-07-14 118.66 118.70 117.50 117.50 0.0M
2023-07-13 115.48 119.52 115.42 119.46 0.0M
2023-07-12 112.24 116.02 110.84 116.02 0.0M
2023-07-11 111.16 113.70 111.16 113.12 0.0M
2023-07-10 108.46 111.54 108.46 111.34 0.0M
2023-07-07 107.68 109.52 107.68 109.48 0.0M
2023-07-06 111.02 111.02 107.14 107.20 0.0M
2023-07-05 113.32 113.88 111.94 111.94 0.0M
2023-07-04 112.38 113.96 112.36 113.96 0.0M
2023-07-03 115.50 115.50 113.12 113.14 0.0M
2023-06-30 113.46 115.68 113.46 115.68 0.0M
2023-06-29 115.54 115.56 112.64 113.62 0.0M
2023-06-28 114.96 115.40 114.06 115.28 0.0M
2023-06-27 115.52 115.64 113.70 114.40 0.0M
2023-06-26 114.44 115.92 113.92 115.60 0.0M
2023-06-23 113.50 113.94 113.00 113.00 0.0M
2023-06-22 114.16 114.66 113.34 114.32 0.0M
2023-06-21 118.34 118.38 115.88 116.34 0.0M
2023-06-20 118.20 118.94 117.86 118.94 0.0M
2023-06-19 121.70 121.76 119.20 119.20 0.0M
2023-06-16 121.92 123.90 121.90 123.16 0.0M
2023-06-15 120.42 121.62 120.10 121.62 0.0M
2023-06-14 121.82 122.70 120.88 121.20 0.0M
2023-06-13 121.10 122.48 121.10 122.48 0.0M
2023-06-12 121.18 122.70 120.64 120.68 0.0M
2023-06-09 120.02 121.52 120.02 121.52 0.0M
2023-06-08 118.42 120.20 118.26 120.20 0.0M
2023-06-07 121.60 123.12 120.32 120.32 0.0M
2023-06-06 122.32 123.04 122.18 122.18 0.0M
2023-06-05 125.74 125.74 122.76 122.76 0.0M
2023-06-02 122.76 127.04 122.76 125.26 0.0M
2023-06-01 123.04 123.30 121.82 122.40 0.0M
2023-05-31 120.76 122.66 120.54 122.54 0.0M
2023-05-30 120.52 122.98 120.50 121.88 0.0M
2023-05-29 121.00 122.00 120.68 120.78 0.0M
2023-05-26 119.00 122.30 119.00 122.30 0.0M
2023-05-25 120.34 120.34 119.16 119.82 0.0M
2023-05-24 121.34 121.34 119.06 119.06 0.0M
2023-05-23 124.74 124.74 122.86 122.86 0.0M
2023-05-22 124.50 125.50 124.50 125.44 0.0M
2023-05-19 122.70 125.82 122.66 125.82 0.0M
2023-05-18 122.30 122.32 121.16 121.16 0.0M
2023-05-17 120.62 123.08 120.50 122.28 0.0M
2023-05-16 120.14 121.44 120.14 121.24 0.0M
2023-05-15 119.64 120.64 119.64 120.64 0.0M
2023-05-12 118.68 120.38 118.62 119.80 0.0M
2023-05-11 115.66 119.02 115.66 119.00 0.0M
2023-05-10 114.80 116.04 114.66 115.62 0.0M
2023-05-09 114.38 115.20 114.00 114.86 0.0M
2023-05-08 114.32 115.78 114.28 115.78 0.0M
2023-05-05 113.88 114.78 113.88 114.64 0.0M
2023-05-04 113.88 114.80 113.22 114.18 0.0M
2023-05-03 114.24 115.58 114.18 114.38 0.0M
2023-05-02 120.14 120.14 114.10 114.30 0.0M
2023-04-28 122.90 122.90 118.06 121.54 0.0M
2023-04-27 123.52 123.62 120.22 122.74 0.0M
2023-04-26 122.78 124.40 122.78 124.32 0.0M
2023-04-25 123.62 124.26 123.22 124.24 0.0M
2023-04-24 122.68 124.92 122.60 124.64 0.0M
2023-04-21 121.90 124.26 121.90 124.14 0.0M
2023-04-20 121.86 122.36 120.94 122.36 0.0M
2023-04-19 121.16 122.74 120.42 121.82 0.0M
2023-04-18 118.62 122.10 118.62 121.90 0.0M
2023-04-17 117.22 119.86 117.22 119.06 0.0M
2023-04-14 118.16 118.26 117.04 117.62 0.0M
2023-04-13 116.32 118.38 116.32 118.38 0.0M
2023-04-12 118.28 119.90 116.04 116.54 0.0M
2023-04-11 121.46 121.52 119.24 119.24 0.0M
2023-04-06 120.90 121.28 119.50 120.90 0.0M
2023-04-05 120.58 121.70 120.22 120.62 0.0M
2023-04-04 121.38 123.92 121.28 123.64 0.0M
2023-04-03 123.36 123.40 121.20 121.20 0.0M
2023-03-31 120.84 123.34 120.78 123.34 0.0M
2023-03-30 119.76 121.86 119.54 121.84 0.0M
2023-03-29 116.94 120.58 116.90 119.00 0.0M
2023-03-28 118.50 118.70 116.60 116.64 0.0M
2023-03-27 117.42 119.02 117.42 118.56 0.0M
2023-03-24 116.68 116.76 116.20 116.68 0.0M
2023-03-23 115.34 118.26 115.30 118.06 0.0M
2023-03-22 115.42 116.34 115.20 116.34 0.0M
2023-03-21 113.44 115.68 113.34 115.68 0.0M
2023-03-20 109.18 113.62 109.18 112.82 0.0M
2023-03-17 112.36 113.44 111.64 112.10 0.0M
2023-03-16 108.88 113.46 108.82 113.46 0.0M
2023-03-15 109.56 109.94 107.82 108.14 0.0M
2023-03-14 106.46 110.44 106.14 110.38 0.0M
2023-03-13 109.06 109.52 105.20 107.36 0.0M
2023-03-10 107.08 110.60 106.94 109.50 0.0M
2023-03-09 112.62 112.94 109.66 110.84 0.0M
2023-03-08 112.60 113.80 112.42 113.56 0.0M
2023-03-07 114.14 114.82 113.40 113.40 0.0M
2023-03-06 113.96 115.04 113.96 114.86 0.0M
2023-03-03 112.02 114.56 112.02 114.34 0.0M
2023-03-02 111.18 113.38 111.18 112.08 0.0M
2023-03-01 114.00 115.26 112.62 112.62 0.0M
2023-02-28 114.04 114.54 113.80 114.34 0.0M
2023-02-27 112.66 114.92 112.66 114.76 0.0M
2023-02-24 117.08 117.10 112.68 112.80 0.0M
2023-02-23 117.70 118.02 117.16 117.16 0.0M
2023-02-22 119.02 119.54 117.36 117.92 0.0M
2023-02-21 118.72 120.16 118.56 120.16 0.0M
2023-02-20 117.90 119.26 117.66 119.26 0.0M
2023-02-17 117.48 118.24 117.26 117.90 0.0M
2023-02-16 119.50 120.40 118.00 118.68 0.0M
2023-02-15 118.50 120.28 117.96 120.28 0.0M
2023-02-14 116.00 119.70 115.98 119.06 0.0M
2023-02-13 113.00 116.36 113.00 116.36 0.0M
2023-02-10 117.82 118.64 113.34 113.36 0.0M
2023-02-09 116.38 119.92 116.38 119.48 0.0M
2023-02-08 117.46 119.36 116.38 116.38 0.0M
2023-02-07 116.34 117.58 116.34 116.86 0.0M
2023-02-06 117.92 117.92 114.76 116.54 0.0M
2023-02-03 113.94 117.18 113.94 117.18 0.0M
2023-02-02 100.50 114.44 100.50 114.44 0.0M
2023-02-01 102.52 104.84 102.46 103.00 0.0M
2023-01-31 102.54 103.12 102.30 102.92 0.0M
2023-01-30 103.94 104.08 103.24 103.46 0.0M
2023-01-27 104.88 105.82 104.88 105.26 0.0M
2023-01-26 105.44 107.18 105.44 105.46 0.0M
2023-01-25 105.50 105.68 104.62 105.16 0.0M
2023-01-24 103.96 105.88 103.40 105.88 0.0M
2023-01-23 103.62 103.86 103.18 103.66 0.0M
2023-01-20 102.82 103.76 102.66 103.70 0.0M
2023-01-19 101.92 103.46 101.92 103.22 0.0M
2023-01-18 104.00 106.14 102.60 102.60 0.0M
2023-01-17 98.39 101.84 98.39 101.38 0.0M
2023-01-16 100.60 100.62 98.82 98.97 0.0M
2023-01-13 99.56 100.26 97.99 99.75 0.0M
2023-01-12 99.03 100.18 98.47 99.81 0.0M
2023-01-11 100.70 101.38 99.30 99.38 0.0M
2023-01-10 101.62 102.04 100.60 101.30 0.0M
2023-01-09 98.73 103.14 98.71 103.14 0.0M
2023-01-06 97.40 98.63 96.76 98.63 0.0M
2023-01-05 97.36 98.73 96.48 96.80 0.0M
2023-01-04 94.74 98.29 94.74 98.27 0.0M
2023-01-03 92.81 96.61 92.76 95.07 0.0M
2023-01-02 90.25 93.90 90.25 93.90 0.0M