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
2024-12-30 75.00 75.00 74.20 74.54 0.0M
2024-12-27 74.50 74.54 73.10 74.26 0.0M
2024-12-23 78.52 78.52 69.84 73.68 0.0M
2024-12-20 79.18 79.54 77.00 77.20 0.0M
2024-12-19 80.06 80.06 79.22 79.80 0.0M
2024-12-18 80.78 81.04 79.98 80.02 0.0M
2024-12-17 81.02 81.02 79.44 80.34 0.0M
2024-12-16 79.06 79.66 77.92 79.44 0.0M
2024-12-13 80.70 81.28 79.22 79.22 0.0M
2024-12-12 84.02 84.02 80.52 80.52 0.0M
2024-12-11 85.32 85.32 83.76 84.02 0.0M
2024-12-10 84.04 85.30 84.04 85.26 0.0M
2024-12-09 84.38 84.86 84.20 84.44 0.0M
2024-12-06 82.78 85.10 82.78 83.68 0.0M
2024-12-05 82.06 84.50 82.06 82.78 0.0M
2024-12-04 81.28 82.44 81.28 82.02 0.0M
2024-12-03 82.70 83.08 81.56 81.56 0.0M
2024-12-02 83.02 83.10 80.20 82.14 0.0M
2024-11-29 84.58 84.58 82.16 82.74 0.0M
2024-11-28 86.22 86.22 84.78 84.78 0.0M
2024-11-27 86.12 86.12 85.40 85.64 0.0M
2024-11-26 85.74 86.34 85.08 85.08 0.0M
2024-11-25 86.36 86.36 85.38 86.34 0.0M
2024-11-22 83.86 85.42 83.86 85.42 0.0M
2024-11-21 84.38 84.70 83.68 83.78 0.0M
2024-11-20 85.02 85.02 84.32 84.64 0.0M
2024-11-19 84.74 86.08 84.28 84.42 0.0M
2024-11-18 86.86 86.86 84.38 85.12 0.0M
2024-11-15 87.32 87.32 85.78 86.26 0.0M
2024-11-14 83.92 86.38 83.54 86.38 0.0M
2024-11-13 83.50 85.00 83.50 85.00 0.0M
2024-11-12 84.70 84.70 83.50 83.50 0.0M
2024-11-11 84.74 84.86 83.96 84.60 0.0M
2024-11-08 85.68 85.72 83.94 83.94 0.0M
2024-11-07 84.58 85.84 84.12 85.62 0.0M
2024-11-06 85.92 87.22 83.76 84.08 0.0M
2024-11-05 86.22 87.22 85.44 85.86 0.0M
2024-11-04 87.02 87.02 85.50 86.14 0.0M
2024-11-01 86.62 86.92 85.68 85.82 0.0M
2024-10-31 85.72 86.48 85.72 86.48 0.0M
2024-10-30 87.92 87.92 86.32 86.32 0.0M
2024-10-29 89.62 89.84 87.32 87.32 0.0M
2024-10-28 91.14 91.46 89.82 90.44 0.0M
2024-10-25 94.34 94.34 90.28 90.28 0.0M
2024-10-24 85.12 95.62 85.12 94.60 0.0M
2024-10-23 84.68 84.68 82.90 83.16 0.0M
2024-10-22 82.74 83.08 82.34 82.56 0.0M
2024-10-21 83.62 85.06 82.28 82.48 0.0M
2024-10-18 83.00 84.86 83.00 83.52 0.0M
2024-10-17 84.04 84.56 82.24 82.24 0.0M
2024-10-16 82.38 84.20 82.38 83.56 0.0M
2024-10-15 83.62 84.40 82.90 82.90 0.0M
2024-10-14 86.18 86.18 82.76 83.20 0.0M
2024-10-11 84.44 85.86 84.44 85.02 0.0M
2024-10-10 84.42 85.54 83.68 84.84 0.0M
2024-10-09 85.76 86.38 84.10 84.10 0.0M
2024-10-08 86.20 86.96 85.74 85.82 0.0M
2024-10-07 88.36 88.36 86.14 86.46 0.0M
2024-10-04 88.02 88.22 87.02 87.02 0.0M
2024-10-03 86.52 88.00 86.52 88.00 0.0M
2024-10-02 87.50 87.98 86.66 86.84 0.0M
2024-10-01 88.02 89.12 87.60 87.60 0.0M
2024-09-30 90.00 90.76 87.66 87.66 0.0M
2024-09-27 89.08 90.46 89.08 89.86 0.0M
2024-09-26 88.68 90.22 88.68 89.32 0.0M
2024-09-25 87.06 88.98 86.92 88.12 0.0M
2024-09-24 88.08 88.80 87.68 87.70 0.0M
2024-09-23 87.62 88.78 87.60 88.08 0.0M
2024-09-20 88.28 88.50 87.28 87.28 0.0M
2024-09-19 88.42 90.02 88.40 88.78 0.0M
2024-09-18 88.78 88.78 88.08 88.34 0.0M
2024-09-17 88.18 88.98 87.76 87.76 0.0M
2024-09-16 88.96 89.40 87.90 87.90 0.0M
2024-09-13 88.30 89.34 88.30 88.82 0.0M
2024-09-12 89.00 89.26 87.86 88.80 0.0M
2024-09-11 86.94 89.02 86.94 89.00 0.0M
2024-09-10 87.78 88.36 86.68 87.00 0.0M
2024-09-09 87.06 89.22 87.06 87.84 0.0M
2024-09-06 88.72 88.96 86.84 86.84 0.0M
2024-09-05 88.52 89.66 88.52 88.84 0.0M
2024-09-04 89.70 90.76 88.54 88.54 0.0M
2024-09-03 92.80 93.20 91.56 91.68 0.0M
2024-09-02 94.02 95.06 92.50 93.50 0.0M
2024-08-30 93.32 94.08 93.32 93.78 0.0M
2024-08-29 92.50 93.98 92.50 93.48 0.0M
2024-08-28 93.40 94.60 92.12 92.12 0.0M
2024-08-27 94.22 94.22 93.06 93.06 0.0M
2024-08-26 92.18 94.12 92.18 93.68 0.0M
2024-08-23 93.02 93.70 92.74 93.56 0.0M
2024-08-22 92.36 93.34 92.36 93.20 0.0M
2024-08-21 92.22 92.30 91.84 92.26 0.0M
2024-08-20 92.02 92.18 90.90 91.70 0.0M
2024-08-19 90.14 90.78 89.06 90.76 0.0M
2024-08-16 88.68 89.94 88.68 89.44 0.0M
2024-08-15 87.58 89.48 87.58 89.00 0.0M
2024-08-14 87.96 88.58 87.40 87.92 0.0M
2024-08-13 86.72 87.90 86.10 87.16 0.0M
2024-08-12 87.28 88.26 86.42 86.96 0.0M
2024-08-09 85.96 88.64 85.96 87.78 0.0M
2024-08-08 84.28 87.04 84.28 87.04 0.0M
2024-08-07 84.24 85.94 84.24 85.00 0.0M
2024-08-06 85.96 86.72 83.96 84.16 0.0M
2024-08-05 85.14 85.68 84.10 85.68 0.0M
2024-08-02 87.94 88.36 86.60 86.68 0.0M
2024-08-01 89.54 90.22 88.74 89.54 0.0M
2024-07-31 89.80 90.50 88.58 90.50 0.0M
2024-07-30 87.10 88.28 87.08 88.24 0.0M
2024-07-29 88.74 88.74 86.72 88.02 0.0M
2024-07-26 86.44 89.10 86.44 89.10 0.0M
2024-07-25 85.92 87.10 85.36 86.90 0.0M
2024-07-24 87.10 87.36 86.54 87.30 0.0M
2024-07-23 87.00 88.08 86.64 87.32 0.0M
2024-07-22 93.12 93.12 87.06 87.82 0.0M
2024-07-19 99.80 99.80 89.70 92.50 0.0M
2024-07-18 100.70 101.60 100.20 101.05 0.0M
2024-07-17 100.80 100.85 99.86 100.85 0.0M
2024-07-16 100.90 101.15 99.66 101.15 0.0M
2024-07-15 101.30 101.30 100.45 100.60 0.0M
2024-07-12 100.50 101.40 100.40 101.40 0.0M
2024-07-11 101.25 101.25 99.84 100.95 0.0M
2024-07-10 97.62 99.90 97.46 99.78 0.0M
2024-07-09 96.78 98.58 96.76 97.68 0.0M
2024-07-08 97.92 97.92 96.78 97.18 0.0M
2024-07-05 98.74 99.10 98.02 98.24 0.0M
2024-07-04 97.86 98.32 97.86 98.02 0.0M
2024-07-03 96.86 98.84 96.86 98.84 0.0M
2024-07-02 96.42 96.68 95.72 96.68 0.0M
2024-07-01 99.40 99.40 96.32 96.32 0.0M
2024-06-28 97.40 98.36 97.20 97.20 0.0M
2024-06-27 97.08 97.90 97.00 97.56 0.0M
2024-06-26 98.38 99.06 97.18 97.20 0.0M
2024-06-25 96.30 98.32 96.24 98.04 0.0M
2024-06-24 96.52 98.90 96.52 98.56 0.0M
2024-06-21 95.76 98.08 95.62 95.68 0.0M
2024-06-20 96.32 97.74 96.32 96.46 0.0M
2024-06-19 94.84 96.82 94.84 96.46 0.0M
2024-06-18 95.40 95.72 94.88 95.00 0.0M
2024-06-17 95.04 95.36 93.40 94.74 0.0M
2024-06-14 95.14 95.24 93.48 93.54 0.0M
2024-06-13 99.36 99.36 94.82 95.46 0.0M
2024-06-12 98.98 99.66 95.94 98.72 0.0M
2024-06-11 98.46 99.38 98.46 99.32 0.0M
2024-06-10 97.94 98.68 97.94 98.38 0.0M
2024-06-07 100.45 100.60 99.18 99.18 0.0M
2024-06-06 100.90 102.15 99.78 100.45 0.0M
2024-06-05 99.00 100.55 99.00 100.20 0.0M
2024-06-04 98.16 100.35 98.16 99.10 0.0M
2024-06-03 100.25 100.25 99.20 99.44 0.0M
2024-05-31 96.94 98.58 96.48 98.58 0.0M
2024-05-30 96.46 97.12 96.46 96.80 0.0M
2024-05-29 98.92 98.92 97.36 97.62 0.0M
2024-05-28 100.85 101.95 99.56 99.56 0.0M
2024-05-27 100.90 101.30 99.78 101.25 0.0M
2024-05-24 99.96 100.85 99.82 100.85 0.0M
2024-05-23 100.75 101.45 100.55 100.55 0.0M
2024-05-22 100.90 101.70 100.65 100.85 0.0M
2024-05-21 101.75 101.85 101.30 101.30 0.0M
2024-05-20 101.10 102.30 100.95 102.30 0.0M
2024-05-17 101.90 101.90 100.70 101.10 0.0M
2024-05-16 102.75 103.00 101.45 101.60 0.0M
2024-05-15 101.30 103.00 101.30 102.85 0.0M
2024-05-14 103.60 103.60 101.40 101.70 0.0M
2024-05-13 106.65 106.65 104.00 104.05 0.0M
2024-05-10 106.40 106.50 104.90 106.20 0.0M
2024-05-09 105.00 105.00 104.70 104.90 0.0M
2024-05-08 105.00 105.60 104.70 104.80 0.0M
2024-05-07 102.15 106.35 102.10 106.35 0.0M
2024-05-06 103.95 103.95 102.80 102.80 0.0M
2024-05-03 103.10 104.35 103.10 103.75 0.0M
2024-05-02 103.60 104.90 102.70 104.20 0.0M
2024-04-30 106.20 108.00 103.70 105.00 0.0M
2024-04-29 106.35 106.35 104.55 104.55 0.0M
2024-04-26 106.50 108.95 106.30 108.45 0.0M
2024-04-25 108.30 110.00 105.00 106.15 0.0M
2024-04-24 117.20 117.20 107.40 108.60 0.0M
2024-04-23 112.25 114.75 112.00 114.75 0.0M
2024-04-22 110.10 111.65 110.10 111.20 0.0M
2024-04-19 109.20 110.10 109.10 110.00 0.0M
2024-04-18 111.00 111.15 110.10 111.15 0.0M
2024-04-17 111.25 112.20 110.00 110.00 0.0M
2024-04-16 111.80 112.05 111.30 111.80 0.0M
2024-04-15 112.40 114.80 111.95 114.50 0.0M
2024-04-12 112.80 113.75 111.50 111.50 0.0M
2024-04-11 111.80 112.50 111.40 111.85 0.0M
2024-04-10 112.85 114.90 112.25 112.70 0.0M
2024-04-09 112.90 114.25 112.80 112.85 0.0M
2024-04-08 111.75 113.60 111.75 113.60 0.0M
2024-04-05 111.10 112.30 110.85 112.30 0.0M
2024-04-04 112.30 113.40 112.30 113.05 0.0M
2024-04-03 111.05 112.80 110.60 112.80 0.0M
2024-04-02 115.00 115.75 111.20 111.75 0.0M
2024-03-28 113.26 115.86 113.26 115.64 0.0M
2024-03-27 113.56 115.68 113.44 113.44 0.0M
2024-03-26 111.84 114.72 111.32 114.38 0.0M
2024-03-25 109.66 113.68 108.34 112.38 0.0M
2024-03-22 119.74 120.68 108.22 109.50 0.0M
2024-03-21 120.42 121.22 120.42 120.70 0.0M
2024-03-20 120.80 120.90 119.54 119.54 0.0M
2024-03-19 118.88 121.36 118.88 121.28 0.0M
2024-03-18 122.36 122.36 119.42 119.42 0.0M
2024-03-15 121.12 122.52 121.12 121.62 0.0M
2024-03-14 121.52 123.26 121.52 122.00 0.0M
2024-03-13 121.90 122.74 121.62 121.62 0.0M
2024-03-12 117.30 122.56 117.26 122.56 0.0M
2024-03-11 116.44 117.62 116.44 117.18 0.0M
2024-03-08 115.62 117.94 115.62 117.72 0.0M
2024-03-07 116.84 116.84 115.86 116.56 0.0M
2024-03-06 117.02 117.82 116.60 117.82 0.0M
2024-03-05 117.00 117.90 117.00 117.00 0.0M
2024-03-04 119.46 119.46 118.10 118.44 0.0M
2024-03-01 121.16 121.16 120.26 120.26 0.0M
2024-02-29 119.38 120.52 119.38 120.04 0.0M
2024-02-28 120.84 121.24 119.16 119.16 0.0M
2024-02-27 120.72 121.52 120.48 120.94 0.0M
2024-02-26 121.30 121.84 119.40 120.92 0.0M
2024-02-23 120.16 121.14 120.16 120.52 0.0M
2024-02-22 119.64 120.06 118.68 119.94 0.0M
2024-02-21 121.80 121.80 118.38 119.28 0.0M
2024-02-20 115.12 121.94 115.12 120.58 0.0M
2024-02-19 114.58 116.72 114.58 116.72 0.0M
2024-02-16 116.52 117.48 116.28 117.06 0.0M
2024-02-15 116.76 116.78 115.76 115.78 0.0M
2024-02-14 113.62 116.02 113.62 116.02 0.0M
2024-02-13 115.48 116.84 113.48 114.12 0.0M
2024-02-12 119.00 119.00 116.56 117.34 0.0M
2024-02-09 113.22 116.18 113.18 116.02 0.0M
2024-02-08 113.62 114.34 113.16 113.62 0.0M
2024-02-07 113.00 113.84 112.74 113.14 0.0M
2024-02-06 112.76 113.78 112.74 113.36 0.0M
2024-02-05 111.94 112.82 111.94 112.50 0.0M
2024-02-02 114.62 115.18 112.66 112.66 0.0M
2024-02-01 107.48 115.02 107.48 114.68 0.0M
2024-01-31 107.10 108.96 107.10 107.90 0.0M
2024-01-30 107.72 108.88 107.70 107.78 0.0M
2024-01-29 107.30 107.90 106.76 107.78 0.0M
2024-01-26 106.50 107.86 106.50 107.76 0.0M
2024-01-25 107.60 107.82 105.94 107.56 0.0M
2024-01-24 108.58 108.58 107.64 108.16 0.0M
2024-01-23 107.00 108.28 106.86 108.10 0.0M
2024-01-22 104.96 106.80 104.96 106.54 0.0M
2024-01-19 105.54 106.08 104.68 104.68 0.0M
2024-01-18 101.50 106.16 101.50 105.62 0.0M
2024-01-17 100.10 101.76 99.77 101.76 0.0M
2024-01-16 101.12 101.80 100.94 101.62 0.0M
2024-01-15 101.18 102.30 101.16 102.04 0.0M
2024-01-12 104.08 104.60 101.26 101.26 0.0M
2024-01-11 105.22 105.30 103.10 103.10 0.0M
2024-01-10 103.92 105.20 103.70 104.30 0.0M
2024-01-09 104.30 105.54 103.94 104.54 0.0M
2024-01-08 103.36 104.44 102.00 104.44 0.0M
2024-01-05 104.44 105.68 103.52 103.72 0.0M
2024-01-04 106.90 106.98 104.52 105.76 0.0M
2024-01-03 107.24 107.76 106.00 106.50 0.0M
2024-01-02 109.06 109.80 107.26 108.02 0.0M