Evotec SE ADR

EVO
🏛️ usa →
3.75
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
2022-12-30 8.12 8.17 8.01 8.09 0.0M
2022-12-29 8.13 8.33 8.10 8.33 0.0M
2022-12-28 7.89 8.01 7.80 7.80 0.0M
2022-12-27 8.01 8.01 7.88 7.88 0.0M
2022-12-23 7.99 8.13 7.82 8.06 0.0M
2022-12-22 8.01 8.06 7.94 8.04 0.0M
2022-12-21 8.10 8.18 8.08 8.13 0.0M
2022-12-20 8.08 8.23 8.08 8.13 0.0M
2022-12-19 8.27 8.29 8.12 8.16 0.0M
2022-12-16 8.12 8.21 8.08 8.11 0.1M
2022-12-15 8.31 8.34 8.06 8.06 0.1M
2022-12-14 8.43 8.62 8.42 8.45 0.1M
2022-12-13 8.88 8.89 8.48 8.49 0.1M
2022-12-12 8.48 8.52 8.37 8.50 0.0M
2022-12-09 8.49 8.55 8.42 8.42 0.1M
2022-12-08 8.25 8.41 8.21 8.38 0.1M
2022-12-07 8.41 8.48 8.23 8.31 0.1M
2022-12-06 8.48 8.48 8.27 8.32 0.3M
2022-12-05 9.01 9.06 8.65 8.76 0.1M
2022-12-02 9.14 9.23 9.04 9.14 0.2M
2022-12-01 9.33 9.40 9.13 9.19 0.1M
2022-11-30 8.66 8.86 8.60 8.74 0.1M
2022-11-29 8.50 8.54 8.40 8.40 0.1M
2022-11-28 8.71 8.84 8.60 8.68 0.1M
2022-11-25 8.89 8.91 8.83 8.88 0.1M
2022-11-23 8.38 8.57 8.36 8.57 0.0M
2022-11-22 8.18 8.23 8.06 8.19 0.1M
2022-11-21 8.30 8.42 8.25 8.27 0.3M
2022-11-18 8.66 8.66 8.42 8.45 0.1M
2022-11-17 8.64 8.80 8.60 8.80 0.1M
2022-11-16 9.01 9.04 8.71 8.76 0.1M
2022-11-15 9.67 9.69 9.08 9.25 0.2M
2022-11-14 9.78 9.89 9.67 9.68 0.2M
2022-11-11 9.46 9.85 9.42 9.85 0.3M
2022-11-10 9.16 9.37 8.94 9.37 0.4M
2022-11-09 8.60 8.74 8.42 8.54 0.2M
2022-11-08 9.56 9.69 9.51 9.53 0.2M
2022-11-07 9.60 9.60 9.42 9.50 0.1M
2022-11-04 9.26 9.48 9.13 9.38 0.0M
2022-11-03 9.11 9.15 8.92 8.94 0.0M
2022-11-02 9.76 9.78 9.48 9.48 0.0M
2022-11-01 9.91 9.93 9.66 9.72 0.0M
2022-10-31 9.66 9.73 9.17 9.73 0.0M
2022-10-28 9.49 9.61 9.41 9.61 0.0M
2022-10-27 9.66 9.67 9.47 9.62 0.0M
2022-10-26 9.55 9.87 9.54 9.79 0.0M
2022-10-25 9.11 9.45 9.11 9.45 0.0M
2022-10-24 9.07 9.07 8.85 8.87 0.0M
2022-10-21 8.64 8.83 8.63 8.81 0.0M
2022-10-20 8.68 8.88 8.67 8.68 0.0M
2022-10-19 8.75 8.75 8.55 8.64 0.0M
2022-10-18 9.16 9.22 9.03 9.11 0.0M
2022-10-17 8.78 8.85 8.76 8.77 0.0M
2022-10-14 8.68 8.68 8.20 8.31 0.0M
2022-10-13 7.87 8.43 7.83 8.35 0.0M
2022-10-12 8.20 8.23 8.05 8.05 0.0M
2022-10-11 8.11 8.32 7.96 8.14 0.0M
2022-10-10 8.54 8.57 8.30 8.30 0.0M
2022-10-07 8.70 8.79 8.59 8.69 0.0M
2022-10-06 8.99 9.08 8.92 9.01 0.1M
2022-10-05 8.98 9.18 8.86 8.86 0.1M
2022-10-04 9.44 9.56 8.83 9.48 0.1M
2022-10-03 8.93 9.16 8.88 9.00 0.0M
2022-09-30 8.65 8.89 8.64 8.79 0.0M
2022-09-29 8.58 8.60 8.44 8.47 0.0M
2022-09-28 8.48 8.79 8.40 8.71 0.0M
2022-09-27 8.48 8.57 8.37 8.43 0.0M
2022-09-26 8.60 8.69 8.37 8.40 0.0M
2022-09-23 8.70 8.79 8.52 8.58 0.0M
2022-09-22 8.96 8.96 8.82 8.95 0.0M
2022-09-21 9.35 9.40 9.11 9.17 0.0M
2022-09-20 9.20 9.54 9.16 9.42 0.1M
2022-09-19 9.85 9.99 9.76 9.99 0.0M
2022-09-16 10.12 10.20 10.07 10.17 0.0M
2022-09-15 10.52 10.72 10.48 10.48 0.0M
2022-09-14 10.71 10.78 10.57 10.68 0.0M
2022-09-13 11.09 11.10 10.74 10.79 0.0M
2022-09-12 11.55 11.69 11.52 11.58 0.0M
2022-09-09 11.36 11.56 11.34 11.49 0.0M
2022-09-08 10.85 11.20 10.80 11.20 0.0M
2022-09-07 10.74 11.13 10.73 11.08 0.0M
2022-09-06 10.85 10.88 10.66 10.67 0.0M
2022-09-02 10.88 10.92 10.59 10.73 0.0M
2022-09-01 10.74 10.82 10.59 10.67 0.0M
2022-08-31 11.25 11.30 11.03 11.06 0.0M
2022-08-30 11.50 11.52 11.19 11.30 0.0M
2022-08-29 11.20 11.34 11.07 11.12 0.0M
2022-08-26 11.68 11.68 11.34 11.36 0.0M
2022-08-25 11.77 11.84 11.63 11.70 0.0M
2022-08-24 11.69 11.89 11.58 11.74 0.1M
2022-08-23 11.95 12.05 11.59 11.68 0.2M
2022-08-22 12.58 12.83 12.55 12.76 0.0M
2022-08-19 13.22 13.23 13.01 13.08 0.1M
2022-08-18 13.40 13.45 13.32 13.37 0.0M
2022-08-17 13.81 13.87 13.61 13.65 0.0M
2022-08-16 13.98 14.02 13.68 13.71 0.1M
2022-08-15 13.85 14.01 13.78 13.80 0.0M
2022-08-12 13.65 13.97 13.62 13.97 0.1M
2022-08-11 13.01 13.33 13.01 13.14 0.1M
2022-08-10 12.65 13.13 12.59 13.13 0.1M
2022-08-09 14.15 14.16 13.99 14.13 0.1M
2022-08-08 14.27 14.37 14.18 14.34 0.0M
2022-08-05 14.03 14.29 13.98 14.29 0.1M
2022-08-04 14.95 15.04 14.79 14.91 0.0M
2022-08-03 14.33 14.61 14.33 14.59 0.0M
2022-08-02 13.77 14.00 13.74 13.79 0.1M
2022-08-01 13.28 13.60 13.17 13.17 0.0M
2022-07-29 12.97 12.99 12.67 12.67 0.0M
2022-07-28 13.14 13.18 12.91 13.15 0.0M
2022-07-27 12.97 13.24 12.94 13.24 0.0M
2022-07-26 13.02 13.04 12.84 12.94 0.0M
2022-07-25 13.35 13.39 13.11 13.18 0.0M
2022-07-22 13.42 13.47 13.25 13.36 0.0M
2022-07-21 13.00 13.37 13.00 13.18 0.0M
2022-07-20 12.87 12.97 12.67 12.73 0.0M
2022-07-19 12.51 12.85 12.48 12.85 0.0M
2022-07-18 12.56 12.67 12.26 12.40 0.0M
2022-07-15 12.28 12.43 12.24 12.36 0.0M
2022-07-14 12.32 12.38 12.13 12.29 0.0M
2022-07-13 11.94 12.50 11.91 12.42 0.0M
2022-07-12 12.37 12.45 12.08 12.12 0.0M
2022-07-11 12.76 12.77 12.54 12.61 0.0M
2022-07-08 12.74 13.07 12.71 12.97 0.0M
2022-07-07 12.63 12.94 12.63 12.94 0.0M
2022-07-06 12.51 12.90 12.48 12.71 0.0M
2022-07-05 11.97 12.51 11.94 12.48 0.0M
2022-07-01 12.20 12.64 12.18 12.60 0.0M
2022-06-30 11.95 12.16 11.84 11.98 0.0M
2022-06-29 12.45 12.57 12.33 12.49 0.0M
2022-06-28 12.84 12.91 12.70 12.71 0.0M
2022-06-27 12.98 13.05 12.89 13.05 0.0M
2022-06-24 13.03 13.16 12.92 13.03 0.0M
2022-06-23 12.14 12.43 11.98 12.43 0.0M
2022-06-22 11.96 12.50 11.95 12.46 0.0M
2022-06-21 12.25 12.30 11.97 12.08 0.0M
2022-06-17 11.94 12.22 11.94 12.20 0.0M
2022-06-16 11.96 12.10 11.78 11.88 0.0M
2022-06-15 12.01 12.33 11.97 12.24 0.1M
2022-06-14 11.90 11.96 11.68 11.68 0.0M
2022-06-13 12.23 12.35 12.06 12.20 0.0M
2022-06-10 13.06 13.20 12.94 12.97 0.0M
2022-06-09 13.54 13.59 13.23 13.23 0.0M
2022-06-08 13.99 14.41 13.99 14.20 0.0M
2022-06-07 13.65 14.20 13.65 14.20 0.0M
2022-06-06 13.93 14.00 13.82 13.92 0.0M
2022-06-03 13.78 13.80 13.57 13.77 0.0M
2022-06-02 13.54 14.03 13.53 14.00 0.0M
2022-06-01 13.71 13.76 13.29 13.40 0.0M
2022-05-31 14.02 14.02 13.73 13.84 0.0M
2022-05-27 13.71 14.01 13.71 13.92 0.0M
2022-05-26 13.25 13.57 13.25 13.55 0.0M
2022-05-25 13.13 13.33 13.11 13.24 0.0M
2022-05-24 13.28 13.31 13.16 13.23 0.0M
2022-05-23 13.40 13.44 13.26 13.30 0.0M
2022-05-20 13.30 13.45 13.17 13.42 0.0M
2022-05-19 12.58 13.17 12.58 13.07 0.1M
2022-05-18 12.69 12.74 12.35 12.39 0.0M
2022-05-17 12.93 13.13 12.87 13.07 0.0M
2022-05-16 12.56 12.67 12.46 12.61 0.0M
2022-05-13 11.93 12.58 11.93 12.42 0.1M
2022-05-12 10.70 11.22 10.60 11.05 0.0M
2022-05-11 11.16 11.53 10.81 10.89 0.1M
2022-05-10 11.54 12.81 11.37 12.55 0.3M
2022-05-09 11.23 11.30 10.75 10.78 0.1M
2022-05-06 11.58 11.61 11.38 11.43 0.0M
2022-05-05 12.19 12.21 11.87 11.93 0.0M
2022-05-04 12.16 12.29 11.94 12.22 0.1M
2022-05-03 12.14 12.27 12.06 12.11 0.1M
2022-05-02 11.75 12.13 11.75 12.00 0.0M
2022-04-29 12.35 12.51 12.00 12.00 0.0M
2022-04-28 12.28 12.39 12.10 12.28 0.0M
2022-04-27 12.09 12.22 11.92 12.11 0.1M
2022-04-26 12.84 12.85 12.11 12.12 0.1M
2022-04-25 13.06 13.25 12.96 13.19 0.1M
2022-04-22 14.11 14.11 13.69 13.72 0.0M
2022-04-21 14.26 14.33 14.01 14.06 0.1M
2022-04-20 14.13 14.26 14.07 14.20 0.1M
2022-04-19 13.49 13.74 13.45 13.61 0.1M
2022-04-18 13.62 14.98 13.40 13.62 0.0M
2022-04-14 13.74 13.79 13.58 13.58 0.3M
2022-04-13 13.36 13.55 13.27 13.55 0.2M
2022-04-12 13.91 14.02 13.39 13.39 0.3M
2022-04-11 14.52 14.64 14.36 14.43 0.1M
2022-04-08 15.07 15.11 14.86 14.86 0.0M
2022-04-07 15.48 15.55 15.28 15.28 0.1M
2022-04-06 15.09 15.11 14.97 15.01 0.0M
2022-04-05 15.42 15.59 15.39 15.46 0.0M
2022-04-04 15.42 15.54 15.38 15.50 0.0M
2022-04-01 15.21 15.44 15.12 15.40 0.0M
2022-03-31 15.43 16.46 15.06 15.13 0.0M
2022-03-30 15.53 15.64 15.43 15.49 0.0M
2022-03-29 15.45 15.57 15.25 15.40 0.0M
2022-03-28 14.57 14.82 14.45 14.62 0.1M
2022-03-25 14.59 14.60 14.38 14.42 0.0M
2022-03-24 14.83 14.86 14.56 14.67 0.0M
2022-03-23 15.29 15.29 15.06 15.06 0.0M
2022-03-22 15.20 15.53 15.20 15.40 0.0M
2022-03-21 15.19 15.44 15.03 15.32 0.0M
2022-03-18 14.90 15.46 14.90 15.40 0.0M
2022-03-17 15.08 15.29 15.03 15.16 0.1M
2022-03-16 14.58 14.96 14.38 14.91 0.3M
2022-03-15 14.00 14.09 13.69 13.91 0.3M
2022-03-14 14.07 14.33 13.19 13.58 0.2M
2022-03-11 13.97 14.04 13.44 13.46 0.1M
2022-03-10 13.87 14.00 13.59 13.70 0.0M
2022-03-09 13.91 14.30 13.80 14.16 0.1M
2022-03-08 13.11 13.33 12.79 12.93 0.1M
2022-03-07 13.38 13.45 13.05 13.12 0.1M
2022-03-04 13.57 13.67 13.43 13.50 0.1M
2022-03-03 14.63 14.87 14.17 14.29 0.0M
2022-03-02 14.38 14.48 14.19 14.41 0.1M
2022-03-01 14.15 14.53 14.08 14.48 0.0M
2022-02-28 14.60 15.03 14.56 14.67 0.1M
2022-02-25 14.47 14.56 14.29 14.56 0.2M
2022-02-24 13.55 14.48 13.51 14.43 0.1M
2022-02-23 14.24 14.25 13.93 13.93 0.0M
2022-02-22 14.14 14.29 14.07 14.14 0.2M
2022-02-18 14.95 15.05 14.47 14.47 0.1M
2022-02-17 15.97 15.97 15.73 15.76 0.0M
2022-02-16 16.01 16.18 15.88 16.10 0.0M
2022-02-15 16.08 16.19 16.01 16.11 0.0M
2022-02-14 15.47 15.65 15.37 15.51 0.0M
2022-02-11 16.44 16.47 15.79 15.85 0.0M
2022-02-10 16.25 16.68 16.17 16.30 0.1M
2022-02-09 17.52 17.54 17.29 17.39 0.0M
2022-02-08 17.24 17.38 17.09 17.24 0.1M
2022-02-07 17.10 17.71 17.06 17.55 0.1M
2022-02-04 18.03 18.08 17.17 17.47 0.1M
2022-02-03 20.55 20.74 20.48 20.57 0.0M
2022-02-02 20.88 21.08 19.52 20.77 0.0M
2022-02-01 20.62 21.55 20.34 20.50 0.0M
2022-01-31 19.69 19.97 19.69 19.95 0.0M
2022-01-28 19.51 19.65 18.39 19.61 0.0M
2022-01-27 19.32 19.50 19.11 19.14 0.0M
2022-01-26 19.52 19.66 19.13 19.22 0.0M
2022-01-25 19.68 19.84 19.32 19.46 0.0M
2022-01-24 19.71 19.90 19.27 19.87 0.0M
2022-01-21 20.41 20.43 19.95 19.95 0.0M
2022-01-20 20.78 21.28 20.69 20.88 0.0M
2022-01-19 20.27 20.57 20.12 20.53 0.1M
2022-01-18 19.61 20.11 19.54 19.77 0.0M
2022-01-14 20.06 20.32 19.85 20.07 0.1M
2022-01-13 21.49 21.49 20.75 20.75 0.0M
2022-01-12 22.04 22.14 21.70 21.78 0.0M
2022-01-11 21.64 21.80 21.50 21.56 0.0M
2022-01-10 20.43 20.94 20.34 20.82 0.1M
2022-01-07 21.53 21.56 21.02 21.05 0.1M
2022-01-06 22.09 22.47 21.99 22.07 0.1M
2022-01-05 22.54 22.68 22.19 22.19 0.1M
2022-01-04 22.21 22.21 20.98 22.00 0.1M
2022-01-03 23.63 23.63 23.22 23.46 0.0M