NasdaqGS - Nasdaq Real Time Price USD

Evotec SE (EVO)

Compare
3.2700 +0.1000 (+3.15%)
At close: October 22 at 4:00 PM EDT
3.3600 +0.09 (+2.75%)
After hours: October 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 3.2100 3.2800 3.2000 3.2700 3.2700 84,217
Oct 21, 2024 3.2200 3.2300 3.1600 3.1700 3.1700 96,700
Oct 18, 2024 3.2000 3.2300 3.1700 3.2200 3.2200 94,900
Oct 17, 2024 3.1000 3.1000 3.0500 3.0800 3.0800 57,600
Oct 16, 2024 2.9800 3.0200 2.9800 3.0100 3.0100 184,100
Oct 15, 2024 2.9500 2.9700 2.9000 2.9000 2.9000 140,900
Oct 14, 2024 2.9700 2.9800 2.9000 2.9600 2.9600 199,300
Oct 11, 2024 3.1300 3.1600 3.1300 3.1400 3.1400 83,100
Oct 10, 2024 3.1400 3.1400 3.0800 3.1200 3.1200 65,800
Oct 9, 2024 3.2400 3.2400 3.1800 3.1900 3.1900 20,000
Oct 8, 2024 3.2800 3.2800 3.2100 3.2600 3.2600 111,100
Oct 7, 2024 3.3500 3.3900 3.3100 3.3400 3.3400 96,500
Oct 4, 2024 3.4100 3.4400 3.3900 3.4300 3.4300 33,600
Oct 3, 2024 3.3600 3.3800 3.3300 3.3600 3.3600 37,700
Oct 2, 2024 3.3500 3.4400 3.2900 3.4200 3.4200 94,800
Oct 1, 2024 3.5800 3.5800 3.4800 3.5100 3.5100 189,300
Sep 30, 2024 3.5800 3.6600 3.5500 3.6500 3.6500 122,600
Sep 27, 2024 3.5700 3.5900 3.4700 3.5700 3.5700 116,700
Sep 26, 2024 3.4600 3.5200 3.4200 3.4900 3.4900 244,200
Sep 25, 2024 3.3700 3.3700 3.3100 3.3300 3.3300 135,400
Sep 24, 2024 3.3600 3.3700 3.3200 3.3500 3.3500 127,100
Sep 23, 2024 3.3700 3.3700 3.2400 3.2700 3.2700 62,700
Sep 20, 2024 3.5000 3.5000 3.3800 3.3900 3.3900 47,700
Sep 19, 2024 3.6700 3.6700 3.5500 3.6400 3.6400 327,900
Sep 18, 2024 3.6400 3.6800 3.6000 3.6400 3.6400 18,600
Sep 17, 2024 3.6100 3.6400 3.5700 3.6400 3.6400 42,200
Sep 16, 2024 3.5300 3.5400 3.4800 3.5000 3.5000 21,300
Sep 13, 2024 3.4600 3.5500 3.4600 3.5400 3.5400 53,700
Sep 12, 2024 3.4100 3.4100 3.3600 3.4100 3.4100 54,200
Sep 11, 2024 3.3700 3.4500 3.3300 3.4300 3.4300 82,300
Sep 10, 2024 3.3200 3.3700 3.2700 3.3600 3.3600 33,200
Sep 9, 2024 3.3300 3.3600 3.3000 3.3400 3.3400 36,500
Sep 6, 2024 3.4300 3.4500 3.3000 3.3600 3.3600 178,800
Sep 5, 2024 3.4700 3.4900 3.3800 3.4200 3.4200 29,600
Sep 4, 2024 3.3500 3.3500 3.2900 3.3000 3.3000 73,000
Sep 3, 2024 3.5600 3.5600 3.4300 3.4500 3.4500 104,800
Aug 30, 2024 3.7900 3.8000 3.6900 3.7700 3.7700 41,500
Aug 29, 2024 3.7100 3.7300 3.6600 3.7100 3.7100 49,700
Aug 28, 2024 3.6500 3.6500 3.5600 3.6000 3.6000 57,400
Aug 27, 2024 3.7800 3.8500 3.7600 3.8000 3.8000 89,900
Aug 26, 2024 3.3400 3.5300 3.3400 3.5200 3.5200 85,900
Aug 23, 2024 3.2500 3.3600 3.2400 3.3500 3.3500 61,200
Aug 22, 2024 3.1800 3.1800 3.0800 3.0900 3.0900 49,600
Aug 21, 2024 3.1300 3.1400 3.0900 3.1000 3.1000 105,000
Aug 20, 2024 3.2200 3.2200 3.1800 3.2000 3.2000 106,300
Aug 19, 2024 3.2200 3.2600 3.1800 3.2100 3.2100 181,900
Aug 16, 2024 3.2800 3.3300 3.2200 3.2600 3.2600 63,100
Aug 15, 2024 3.3200 3.3200 3.1700 3.1900 3.1900 82,900
Aug 14, 2024 3.3600 3.3700 3.2800 3.3100 3.3100 111,900
Aug 13, 2024 3.1600 3.3500 3.1500 3.3200 3.3200 384,300
Aug 12, 2024 3.0400 3.0400 2.9600 2.9700 2.9700 85,000
Aug 9, 2024 2.9600 3.1200 2.9400 3.0900 3.0900 245,100
Aug 8, 2024 2.9100 2.9600 2.8500 2.9600 2.9600 231,500
Aug 7, 2024 2.8900 3.1300 2.8500 3.0600 3.0600 589,300
Aug 6, 2024 4.5100 4.5900 3.6400 3.8400 3.8400 240,100
Aug 5, 2024 4.2000 4.4000 4.1600 4.3300 4.3300 347,400
Aug 2, 2024 4.4500 4.5200 4.3500 4.4200 4.4200 26,000
Aug 1, 2024 4.7200 4.7200 4.5500 4.6300 4.6300 18,500
Jul 31, 2024 4.7500 4.7900 4.7100 4.7600 4.7600 11,300
Jul 30, 2024 4.7700 4.7800 4.6600 4.7100 4.7100 16,500
Jul 29, 2024 4.7300 4.7800 4.6400 4.7600 4.7600 19,200
Jul 26, 2024 4.7900 4.8200 4.7400 4.7800 4.7800 13,100
Jul 25, 2024 4.6200 4.8000 4.6000 4.7100 4.7100 33,600
Jul 24, 2024 4.7900 4.8400 4.7800 4.8200 4.8200 8,700
Jul 23, 2024 4.8500 4.8500 4.7600 4.7800 4.7800 24,700
Jul 22, 2024 4.9000 4.9300 4.8300 4.9200 4.9200 32,600
Jul 19, 2024 4.7700 4.7700 4.6800 4.7000 4.7000 21,000
Jul 18, 2024 4.9100 4.9100 4.7500 4.7800 4.7800 23,000
Jul 17, 2024 4.7600 4.8300 4.7400 4.7800 4.7800 27,700
Jul 16, 2024 4.7400 4.8000 4.7100 4.7800 4.7800 30,800
Jul 15, 2024 4.8900 4.9200 4.8600 4.8700 4.8700 35,600
Jul 12, 2024 4.9200 4.9800 4.8900 4.9400 4.9400 51,500
Jul 11, 2024 4.8900 5.1100 4.8800 5.0700 5.0700 51,000
Jul 10, 2024 5.2600 5.3100 5.1700 5.2100 5.2100 62,500
Jul 9, 2024 5.2100 5.2100 5.0500 5.1200 5.1200 41,800
Jul 8, 2024 5.4100 5.4400 5.2800 5.3400 5.3400 72,900
Jul 5, 2024 5.3700 5.3900 5.2500 5.3000 5.3000 41,900
Jul 3, 2024 5.0300 5.1600 5.0300 5.1500 5.1500 24,600
Jul 2, 2024 4.8900 4.9600 4.8900 4.9500 4.9500 31,300
Jul 1, 2024 4.8400 4.9300 4.8000 4.8600 4.8600 40,700
Jun 28, 2024 4.7000 4.8200 4.6600 4.8000 4.8000 108,400
Jun 27, 2024 4.6000 4.6100 4.5100 4.5700 4.5700 34,500
Jun 26, 2024 4.6700 4.7500 4.6500 4.7000 4.7000 39,300
Jun 25, 2024 4.6100 4.7500 4.6000 4.7200 4.7200 59,700
Jun 24, 2024 4.5400 4.6500 4.5100 4.6000 4.6000 29,900
Jun 21, 2024 4.5400 4.5600 4.4600 4.4800 4.4800 43,400
Jun 20, 2024 4.5300 4.5300 4.4400 4.5100 4.5100 359,500
Jun 18, 2024 4.0500 4.1100 4.0400 4.0700 4.0700 139,800
Jun 17, 2024 4.0300 4.1200 3.9400 4.0800 4.0800 197,600
Jun 14, 2024 4.5100 4.5500 4.4400 4.5500 4.5500 52,200
Jun 13, 2024 4.6500 4.6500 4.4800 4.5600 4.5600 74,800
Jun 12, 2024 4.9200 4.9600 4.8000 4.8300 4.8300 81,300
Jun 11, 2024 4.7800 4.7900 4.7100 4.7700 4.7700 44,000
Jun 10, 2024 4.7200 4.7200 4.6000 4.6500 4.6500 73,500
Jun 7, 2024 4.8800 4.8800 4.7800 4.7800 4.7800 28,300
Jun 6, 2024 4.8700 4.9500 4.8700 4.9100 4.9100 27,600
Jun 5, 2024 4.8900 4.9700 4.8300 4.9500 4.9500 33,700
Jun 4, 2024 4.8800 4.9500 4.8400 4.8900 4.8900 48,900
Jun 3, 2024 4.7400 5.0000 4.7400 4.9700 4.9700 166,900
May 31, 2024 4.5900 4.7000 4.5900 4.6800 4.6800 146,100
May 30, 2024 4.5800 4.5800 4.5000 4.5200 4.5200 41,300
May 29, 2024 4.6400 4.6400 4.5400 4.5800 4.5800 78,500
May 28, 2024 4.8800 4.9600 4.8200 4.8600 4.8600 290,600
May 24, 2024 4.7900 4.8400 4.7700 4.7700 4.7700 70,400
May 23, 2024 4.9800 4.9900 4.8800 4.9300 4.9300 135,200
May 22, 2024 5.0600 5.2600 5.0100 5.1700 5.1700 236,300
May 21, 2024 5.1600 5.1800 5.0900 5.0900 5.0900 407,300
May 20, 2024 5.2500 5.2600 5.1700 5.2100 5.2100 108,100
May 17, 2024 5.3500 5.3500 5.2200 5.2500 5.2500 72,100
May 16, 2024 5.5900 5.5900 5.4700 5.4900 5.4900 55,800
May 15, 2024 5.6100 5.6800 5.6000 5.6700 5.6700 368,400
May 14, 2024 5.4200 5.5600 5.4200 5.5500 5.5500 418,100
May 13, 2024 5.2600 5.3900 5.2400 5.3500 5.3500 84,800
May 10, 2024 5.2400 5.2400 5.1500 5.1500 5.1500 31,400
May 9, 2024 5.1500 5.2700 5.1500 5.2700 5.2700 58,400
May 8, 2024 5.1600 5.2300 5.1400 5.1900 5.1900 41,900
May 7, 2024 5.1600 5.2100 5.1300 5.1400 5.1400 57,300
May 6, 2024 5.2700 5.2700 5.1500 5.2000 5.2000 67,500
May 3, 2024 5.3200 5.3800 5.2400 5.2700 5.2700 172,800
May 2, 2024 5.4400 5.4400 5.2700 5.3700 5.3700 742,200
May 1, 2024 5.2300 5.2800 5.1400 5.2500 5.2500 84,900
Apr 30, 2024 5.2600 5.2600 5.1500 5.1900 5.1900 79,700
Apr 29, 2024 5.2200 5.3000 5.1700 5.2000 5.2000 226,700
Apr 26, 2024 5.0400 5.1100 4.9900 5.0200 5.0200 869,100
Apr 25, 2024 5.1100 5.1100 4.8700 5.1000 5.1000 651,200
Apr 24, 2024 5.1900 5.3900 5.0000 5.2300 5.2300 1,550,700
Apr 23, 2024 7.5800 7.7700 7.5700 7.6500 7.6500 33,800
Apr 22, 2024 7.3600 7.5000 7.2800 7.3600 7.3600 33,600
Apr 19, 2024 7.0000 7.1000 7.0000 7.0700 7.0700 19,200
Apr 18, 2024 7.0400 7.1900 6.9800 7.1500 7.1500 27,400
Apr 17, 2024 7.0900 7.2400 7.0200 7.2400 7.2400 55,700
Apr 16, 2024 7.1300 7.1300 7.0000 7.0100 7.0100 26,900
Apr 15, 2024 7.4400 7.4900 7.2300 7.2500 7.2500 36,500
Apr 12, 2024 7.4600 7.4600 7.2800 7.2900 7.2900 23,500
Apr 11, 2024 7.3300 7.3300 7.1300 7.1500 7.1500 32,100
Apr 10, 2024 7.4100 7.4300 7.0300 7.2200 7.2200 47,700
Apr 9, 2024 7.8900 7.9200 7.8100 7.8300 7.8300 62,200
Apr 8, 2024 7.8500 7.9800 7.6700 7.8700 7.8700 66,000
Apr 5, 2024 7.4400 7.6200 7.4000 7.5600 7.5600 36,400
Apr 4, 2024 7.6400 7.6900 7.5100 7.5100 7.5100 11,700
Apr 3, 2024 7.5600 7.6500 7.5300 7.6500 7.6500 28,800
Apr 2, 2024 7.6400 7.6400 7.5200 7.6300 7.6300 29,300
Apr 1, 2024 7.7500 7.7500 7.5700 7.7000 7.7000 34,100
Mar 28, 2024 7.8200 7.9600 7.7700 7.8300 7.8300 23,000
Mar 27, 2024 7.6700 7.8300 7.6700 7.8100 7.8100 32,300
Mar 26, 2024 7.4500 7.4900 7.4500 7.4500 7.4500 37,100
Mar 25, 2024 7.3500 7.3700 7.3000 7.3200 7.3200 68,100
Mar 22, 2024 7.3000 7.5100 7.2800 7.4300 7.4300 123,100
Mar 21, 2024 7.3500 7.3800 7.2500 7.2500 7.2500 30,700
Mar 20, 2024 7.3800 7.5300 7.3500 7.5100 7.5100 41,500
Mar 19, 2024 7.2200 7.3600 7.1900 7.3300 7.3300 14,700
Mar 18, 2024 7.2000 7.2100 7.0600 7.1300 7.1300 52,800
Mar 15, 2024 6.9700 6.9900 6.8300 6.8900 6.8900 47,700
Mar 14, 2024 7.2800 7.3000 7.0500 7.0700 7.0700 79,000
Mar 13, 2024 7.1300 7.1600 7.0600 7.0700 7.0700 30,800
Mar 12, 2024 7.1800 7.3200 7.1200 7.3200 7.3200 63,700
Mar 11, 2024 7.0100 7.1500 7.0100 7.1400 7.1400 31,300
Mar 8, 2024 7.1000 7.1500 7.0400 7.1000 7.1000 59,900
Mar 7, 2024 7.1100 7.1700 7.0700 7.1500 7.1500 24,300
Mar 6, 2024 7.0200 7.1200 6.9800 7.0700 7.0700 46,700
Mar 5, 2024 7.1000 7.1300 6.8900 6.9100 6.9100 115,000
Mar 4, 2024 7.3300 7.3300 7.2000 7.2000 7.2000 75,300
Mar 1, 2024 7.4000 7.5500 7.3500 7.5300 7.5300 183,900
Feb 29, 2024 7.5000 7.5000 7.2900 7.4000 7.4000 91,100
Feb 28, 2024 7.5300 7.5500 7.4800 7.4900 7.4900 30,000
Feb 27, 2024 7.6800 7.7400 7.5700 7.6500 7.6500 80,800
Feb 26, 2024 7.5400 7.6300 7.4900 7.6300 7.6300 35,000
Feb 23, 2024 7.5700 7.6200 7.3300 7.5600 7.5600 42,200
Feb 22, 2024 7.4100 7.5100 7.4000 7.4400 7.4400 77,300
Feb 21, 2024 7.2900 7.3800 7.2600 7.3400 7.3400 21,000
Feb 20, 2024 7.4300 7.4600 7.3300 7.3800 7.3800 16,600
Feb 16, 2024 7.3900 7.3900 7.2900 7.3600 7.3600 44,700
Feb 15, 2024 7.2800 7.4000 7.2800 7.3700 7.3700 14,400
Feb 14, 2024 7.2300 7.2900 7.2100 7.2600 7.2600 27,200
Feb 13, 2024 7.3700 7.3700 7.2100 7.2400 7.2400 38,800
Feb 12, 2024 7.6200 7.7400 7.6100 7.7100 7.7100 48,700
Feb 9, 2024 7.5000 7.5600 7.4700 7.5400 7.5400 35,200
Feb 8, 2024 7.5900 7.7200 7.5500 7.6800 7.6800 37,100
Feb 7, 2024 7.8900 7.9700 7.7800 7.8300 7.8300 63,400
Feb 6, 2024 7.4000 7.6600 7.4000 7.6500 7.6500 64,900
Feb 5, 2024 7.1600 7.2500 7.1100 7.2200 7.2200 67,400
Feb 2, 2024 7.3300 7.3400 7.1400 7.2200 7.2200 177,500
Feb 1, 2024 7.6400 7.6400 7.3400 7.5200 7.5200 188,900
Jan 31, 2024 7.7900 7.8800 7.7400 7.7400 7.7400 33,700
Jan 30, 2024 7.8400 7.8600 7.7700 7.8300 7.8300 52,800
Jan 29, 2024 7.7100 7.8900 7.7000 7.8500 7.8500 102,300
Jan 26, 2024 7.8500 7.9100 7.8300 7.9000 7.9000 43,500
Jan 25, 2024 7.9700 7.9700 7.7900 7.8300 7.8300 74,800
Jan 24, 2024 8.3800 8.3900 8.1500 8.1700 8.1700 32,100
Jan 23, 2024 8.3200 8.3200 8.1300 8.2400 8.2400 26,000
Jan 22, 2024 8.0000 8.3800 8.0000 8.3100 8.3100 101,100
Jan 19, 2024 7.7500 7.8500 7.6600 7.8400 7.8400 99,000
Jan 18, 2024 8.0200 8.0300 7.9000 7.9700 7.9700 96,000
Jan 17, 2024 7.8600 8.0700 7.7000 8.0600 8.0600 147,600
Jan 16, 2024 8.1700 8.3800 8.0200 8.3300 8.3300 158,300
Jan 12, 2024 9.2100 9.2500 9.0600 9.0900 9.0900 31,300
Jan 11, 2024 9.3300 9.3400 9.1300 9.2100 9.2100 33,900
Jan 10, 2024 9.5100 9.7100 9.4500 9.4800 9.4800 155,500
Jan 9, 2024 9.9800 10.0900 9.7100 9.7800 9.7800 346,000
Jan 8, 2024 9.8900 10.0500 9.8600 10.0500 10.0500 362,800
Jan 5, 2024 9.7200 9.8900 9.6900 9.7400 9.7400 266,700
Jan 4, 2024 9.3700 9.7000 9.3600 9.6000 9.6000 286,800
Jan 3, 2024 11.4000 11.6700 10.5100 10.5100 10.5100 97,800
Jan 2, 2024 11.4700 11.5700 11.3700 11.4000 11.4000 24,400
Dec 29, 2023 11.8200 11.9100 11.5200 11.7300 11.7300 12,100
Dec 28, 2023 11.8800 12.0000 11.8200 11.8400 11.8400 11,800
Dec 27, 2023 11.6700 11.9200 11.6700 11.8900 11.8900 12,700
Dec 26, 2023 11.4500 11.7000 11.4500 11.7000 11.7000 32,600
Dec 22, 2023 11.4400 11.6000 11.4300 11.5800 11.5800 39,700
Dec 21, 2023 11.5000 11.6400 11.4300 11.6400 11.6400 7,600
Dec 20, 2023 11.4000 11.4900 11.3100 11.3100 11.3100 29,600
Dec 19, 2023 11.2700 11.4000 11.2000 11.3300 11.3300 12,000
Dec 18, 2023 11.2300 11.2800 11.1400 11.1900 11.1900 12,900
Dec 15, 2023 11.1300 11.2400 11.0200 11.0200 11.0200 34,200
Dec 14, 2023 11.3000 11.4000 11.0900 11.3300 11.3300 60,400
Dec 13, 2023 9.9800 10.2100 9.8600 10.0900 10.0900 18,100
Dec 12, 2023 10.0400 10.2100 9.8700 10.1300 10.1300 30,800
Dec 11, 2023 9.8000 9.8900 9.7400 9.8900 9.8900 40,900
Dec 8, 2023 9.7600 9.8400 9.6100 9.7200 9.7200 31,200
Dec 7, 2023 9.8600 9.9500 9.8300 9.8300 9.8300 8,200
Dec 6, 2023 9.9300 10.1600 9.9000 9.9900 9.9900 31,500
Dec 5, 2023 9.8000 9.8500 9.7700 9.8200 9.8200 3,000
Dec 4, 2023 9.9200 9.9600 9.7900 9.8300 9.8300 22,300
Dec 1, 2023 9.7500 10.1100 9.7100 9.9600 9.9600 46,000
Nov 30, 2023 9.9600 10.1200 9.8700 10.0100 10.0100 46,600
Nov 29, 2023 9.9100 10.0200 9.8900 10.0000 10.0000 37,500
Nov 28, 2023 9.8100 9.8400 9.7200 9.7800 9.7800 15,200
Nov 27, 2023 10.0600 10.0700 9.8500 9.8600 9.8600 15,800
Nov 24, 2023 10.2200 10.3000 10.1900 10.2000 10.2000 17,500
Nov 22, 2023 10.2800 10.4000 10.2400 10.3300 10.3300 13,900
Nov 21, 2023 10.2100 10.2500 10.0700 10.1500 10.1500 21,300
Nov 20, 2023 10.2900 10.5400 10.2900 10.5300 10.5300 30,200
Nov 17, 2023 10.1300 10.1800 10.0100 10.0900 10.0900 14,900
Nov 16, 2023 10.0100 10.0500 9.7400 9.8400 9.8400 20,800
Nov 15, 2023 10.0200 10.1500 10.0000 10.0200 10.0200 31,100
Nov 14, 2023 9.9300 10.1300 9.8900 10.0700 10.0700 45,600
Nov 13, 2023 9.3500 9.4400 9.2500 9.3900 9.3900 21,600
Nov 10, 2023 9.5200 9.5200 9.2000 9.3300 9.3300 34,100
Nov 9, 2023 9.7400 9.8700 9.5000 9.6400 9.6400 73,900
Nov 8, 2023 9.3200 9.5600 9.2600 9.2700 9.2700 51,200
Nov 7, 2023 8.4600 8.7700 8.4500 8.7000 8.7000 27,400
Nov 6, 2023 8.7800 8.8600 8.6600 8.8600 8.8600 42,300
Nov 3, 2023 9.3600 9.6000 9.2700 9.4000 9.4000 50,400
Nov 2, 2023 9.1300 9.1500 8.9200 9.0200 9.0200 22,700
Nov 1, 2023 8.7000 8.7200 8.4800 8.5900 8.5900 39,200
Oct 31, 2023 8.6100 8.7600 8.5000 8.6100 8.6100 32,000
Oct 30, 2023 8.4400 8.5100 8.3000 8.3300 8.3300 22,500
Oct 27, 2023 8.6800 8.7200 8.3600 8.3600 8.3600 16,600
Oct 26, 2023 8.8900 8.9200 8.7800 8.9200 8.9200 15,700
Oct 25, 2023 8.9600 8.9800 8.6100 8.6900 8.6900 15,100
Oct 24, 2023 8.7100 8.8600 8.6700 8.7800 8.7800 21,900
Oct 23, 2023 8.6700 8.7800 8.5500 8.6700 8.6700 35,400

Related Tickers