Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,135.89 +215.83 (+0.35%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Evotec SE (EVT.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 10:31AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 500 |
| 09 May 2024 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | 100 |
| 08 May 2024 | 9.56 | 9.63 | 9.50 | 9.57 | 9.57 | 1,102 |
| 07 May 2024 | 9.64 | 9.64 | 9.60 | 9.60 | 9.60 | 200 |
| 06 May 2024 | 9.84 | 9.84 | 9.48 | 9.48 | 9.48 | 1,475 |
| 03 May 2024 | 10.03 | 10.03 | 9.78 | 9.80 | 9.80 | 450 |
| 02 May 2024 | 9.80 | 10.10 | 9.80 | 9.94 | 9.94 | 385 |
| 30 Apr 2024 | 9.65 | 9.83 | 9.65 | 9.73 | 9.73 | 7,023 |
| 29 Apr 2024 | 9.48 | 9.93 | 9.47 | 9.74 | 9.74 | 4,175 |
| 26 Apr 2024 | 9.30 | 9.51 | 9.25 | 9.35 | 9.35 | 1,898 |
| 25 Apr 2024 | 9.56 | 10.20 | 9.19 | 9.19 | 9.19 | 4,652 |
| 24 Apr 2024 | 13.42 | 13.54 | 8.82 | 9.68 | 9.68 | 24,043 |
| 23 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 22 Apr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 750 |
| 19 Apr 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 100 |
| 18 Apr 2024 | 13.24 | 13.29 | 13.02 | 13.29 | 13.29 | 76 |
| 17 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 16 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 15 Apr 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 400 |
| 12 Apr 2024 | 13.73 | 14.14 | 13.73 | 14.14 | 14.14 | 500 |
| 11 Apr 2024 | 13.52 | 13.52 | 12.80 | 13.11 | 13.11 | 1,416 |
| 10 Apr 2024 | 14.47 | 14.47 | 14.34 | 14.34 | 14.34 | 56 |
| 09 Apr 2024 | 14.54 | 14.54 | 14.48 | 14.48 | 14.48 | 1,165 |
| 08 Apr 2024 | 13.91 | 14.47 | 13.91 | 14.47 | 14.47 | 57 |
| 05 Apr 2024 | 13.94 | 13.94 | 13.79 | 13.79 | 13.79 | 95 |
| 04 Apr 2024 | 14.02 | 14.02 | 13.95 | 13.95 | 13.95 | 300 |
| 03 Apr 2024 | 14.07 | 14.07 | 13.83 | 14.02 | 14.02 | 610 |
| 02 Apr 2024 | 14.67 | 14.67 | 14.39 | 14.39 | 14.39 | 515 |
| 28 Mar 2024 | 14.28 | 14.34 | 14.24 | 14.34 | 14.34 | 300 |
| 27 Mar 2024 | 13.90 | 13.98 | 13.84 | 13.98 | 13.98 | 900 |
| 26 Mar 2024 | 13.60 | 13.88 | 13.60 | 13.88 | 13.88 | 30 |
| 25 Mar 2024 | 13.51 | 13.55 | 13.51 | 13.55 | 13.55 | 100 |
| 22 Mar 2024 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 1,900 |
| 21 Mar 2024 | 13.73 | 14.00 | 13.69 | 13.69 | 13.69 | 1,725 |
| 20 Mar 2024 | 13.46 | 13.61 | 13.46 | 13.61 | 13.61 | 1,025 |
| 19 Mar 2024 | 13.18 | 13.39 | 13.13 | 13.39 | 13.39 | 480 |
| 18 Mar 2024 | 12.76 | 13.19 | 12.76 | 12.99 | 12.99 | 1,525 |
| 15 Mar 2024 | 13.06 | 13.06 | 12.62 | 12.62 | 12.62 | 185 |
| 14 Mar 2024 | 13.06 | 13.10 | 13.06 | 13.10 | 13.10 | 234 |
| 13 Mar 2024 | 13.31 | 13.31 | 13.00 | 13.00 | 13.00 | 3,600 |
| 12 Mar 2024 | 13.12 | 13.30 | 13.12 | 13.23 | 13.23 | 537 |
| 11 Mar 2024 | 12.90 | 13.01 | 12.81 | 12.81 | 12.81 | 2,950 |
| 08 Mar 2024 | 13.10 | 13.10 | 12.93 | 13.06 | 13.06 | 1,914 |
| 07 Mar 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 Mar 2024 | 13.01 | 13.02 | 13.01 | 13.02 | 13.02 | 500 |
| 05 Mar 2024 | 13.40 | 13.40 | 12.90 | 12.90 | 12.90 | 30 |
| 04 Mar 2024 | 13.85 | 13.85 | 13.45 | 13.45 | 13.45 | 108 |
| 01 Mar 2024 | 13.66 | 13.73 | 13.66 | 13.69 | 13.69 | 300 |
| 29 Feb 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 28 Feb 2024 | 14.20 | 14.20 | 13.89 | 13.89 | 13.89 | 1,001 |
| 27 Feb 2024 | 13.77 | 13.97 | 13.77 | 13.97 | 13.97 | 191 |
| 26 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 23 Feb 2024 | 13.66 | 14.01 | 13.55 | 13.99 | 13.99 | 907 |
| 22 Feb 2024 | 13.53 | 13.67 | 13.53 | 13.67 | 13.67 | 240 |
| 21 Feb 2024 | 13.63 | 13.63 | 13.40 | 13.40 | 13.40 | 200 |
| 20 Feb 2024 | 13.65 | 13.65 | 13.63 | 13.63 | 13.63 | 180 |
| 19 Feb 2024 | 13.65 | 13.65 | 13.56 | 13.57 | 13.57 | 330 |
| 16 Feb 2024 | 13.52 | 13.81 | 13.52 | 13.61 | 13.61 | 7,495 |
| 15 Feb 2024 | 13.49 | 13.50 | 13.49 | 13.50 | 13.50 | 745 |
| 14 Feb 2024 | 13.43 | 13.43 | 13.40 | 13.40 | 13.40 | 2,000 |
| 13 Feb 2024 | 14.07 | 14.07 | 14.00 | 14.00 | 14.00 | 100 |
| 12 Feb 2024 | 13.91 | 14.27 | 13.91 | 14.24 | 14.24 | 330 |
| 09 Feb 2024 | 14.15 | 14.30 | 13.81 | 13.81 | 13.81 | 1,280 |
| 08 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 07 Feb 2024 | 14.26 | 14.70 | 14.26 | 14.51 | 14.51 | 964 |
| 06 Feb 2024 | 13.35 | 14.05 | 13.35 | 14.05 | 14.05 | 700 |
| 05 Feb 2024 | 13.26 | 13.30 | 13.26 | 13.30 | 13.30 | 600 |
| 02 Feb 2024 | 13.78 | 13.78 | 13.38 | 13.38 | 13.38 | 1,626 |
| 01 Feb 2024 | 14.28 | 14.28 | 13.73 | 13.73 | 13.73 | 595 |
| 31 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 30 Jan 2024 | 14.31 | 14.47 | 14.30 | 14.47 | 14.47 | 210 |
| 29 Jan 2024 | 14.41 | 14.41 | 14.18 | 14.25 | 14.25 | 2,210 |
| 26 Jan 2024 | 14.48 | 14.48 | 14.35 | 14.35 | 14.35 | 300 |
| 25 Jan 2024 | 14.95 | 14.95 | 14.44 | 14.44 | 14.44 | 877 |
| 24 Jan 2024 | 15.19 | 15.19 | 15.15 | 15.15 | 15.15 | 166 |
| 23 Jan 2024 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 250 |
| 22 Jan 2024 | 14.51 | 14.89 | 14.51 | 14.89 | 14.89 | 2,670 |
| 19 Jan 2024 | 14.81 | 14.81 | 14.18 | 14.18 | 14.18 | 921 |
| 18 Jan 2024 | 14.85 | 14.93 | 14.56 | 14.56 | 14.56 | 979 |
| 17 Jan 2024 | 15.06 | 15.06 | 14.26 | 14.66 | 14.66 | 914 |
| 16 Jan 2024 | 16.60 | 16.60 | 15.09 | 15.10 | 15.10 | 5,895 |
| 15 Jan 2024 | 16.70 | 16.78 | 16.60 | 16.65 | 16.65 | 518 |
| 12 Jan 2024 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | 428 |
| 11 Jan 2024 | 17.57 | 17.57 | 16.85 | 16.85 | 16.85 | 154 |
| 10 Jan 2024 | 18.10 | 18.10 | 17.40 | 17.60 | 17.60 | 1,346 |
| 09 Jan 2024 | 18.49 | 18.49 | 18.09 | 18.09 | 18.09 | 515 |
| 08 Jan 2024 | 18.24 | 18.39 | 18.01 | 18.39 | 18.39 | 2,471 |
| 05 Jan 2024 | 17.54 | 18.07 | 17.50 | 17.90 | 17.90 | 3,546 |
| 04 Jan 2024 | 19.55 | 19.55 | 17.01 | 17.52 | 17.52 | 3,045 |
| 03 Jan 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 30 |
| 02 Jan 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 29 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 3,000 |
| 28 Dec 2023 | 21.27 | 21.59 | 21.27 | 21.59 | 21.59 | 50 |
| 27 Dec 2023 | 20.93 | 21.50 | 20.93 | 21.13 | 21.13 | 160 |
| 22 Dec 2023 | 20.82 | 21.00 | 20.82 | 21.00 | 21.00 | 50 |
| 21 Dec 2023 | 20.62 | 21.20 | 20.62 | 21.20 | 21.20 | 853 |
| 20 Dec 2023 | 20.66 | 20.74 | 20.66 | 20.74 | 20.74 | 250 |
| 19 Dec 2023 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 100 |
| 18 Dec 2023 | 20.32 | 20.65 | 20.32 | 20.54 | 20.54 | 4,220 |
| 15 Dec 2023 | 20.62 | 20.86 | 20.58 | 20.58 | 20.58 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.