Evotec SE Historical Data - EVTA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Evotec SE (EVTA)
Evotec SE (EVTA) Historical

Evotec SE (EVTA)

4.80

-0.06

(-1.23%)

Closed May 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-1.6393442623	4.88	4.98	4.74	685	4.92769343	DE
4	-2.1	-30.4347826087	6.9	6.95	4.5199999	1368	5.06036164	DE
12	-2	-29.4117647059	6.8	7.3	4.5199999	846	5.68283344	DE
26	-4.55	-48.6631016043	9.35	10.9	4.5199999	769	6.91870134	DE
52	-6	-55.5555555556	10.8	11.6	4.5199999	720	7.48330805	DE
156	-6	-55.5555555556	10.8	11.6	4.5199999	720	7.48330805	DE
260	-43.6	-90.0826446281	48.4	74	4.5199999	354	16.76484952	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715372820	4.78	-0.06	-1.24	4.78	4.78	4.78	500
1715286420	4.84	0.1	2.11	4.8	4.84	4.8	130
1715200020	4.74	-0.16	-3.27	4.74	4.74	4.74	188
1715113620	4.9	-0.08	-1.61	4.9	4.9	4.9	1000
1715027220	4.98	0	0.00	4.98	4.98	4.98	0
1714768020	4.98	0.08	1.63	4.88	4.98	4.86	1422
1714681560	4.9	-0.06	-1.21	4.86	4.9	4.86	12
1714508820	4.96	0.04	0.81	4.9	5.05	4.9	2461
1714422420	4.92	0.22	4.68	4.88	4.92	4.84	381
1714163220	4.7	-0.04	-0.84	4.7	4.7	4.7	520
1714076820	4.74	-0.26	-5.20	4.9	5.15	4.74	1078
1713990420	5	-1.6	-24.24	6.4	6.4	4.5199999	9623
1713904020	6.6	0	0.00	6.6	6.6	6.6	0
1713817620	6.6	0	0.00	6.6	6.6	6.6	0
1713558420	6.6	0.1	1.54	6.6	6.6	6.6	100
1713472020	6.5	-0.45	-6.47	6.5	6.5	6.5	20
1713385620	6.95	0	0.00	6.95	6.95	6.95	0
1713299220	6.95	0	0.00	6.95	6.95	6.95	0
1713212820	6.95	0.45	6.92	6.9	6.95	6.9	845
1712953620	6.5	0	0.00	6.5	6.5	6.5	0
1712867220	6.5	-0.5	-7.14	6.5	6.5	6.5	400
1712780820	7	0	0.00	7	7	7	0
1712694420	7	0	0.00	7	7	7	0
1712608020	7	0	0.00	7	7	7	0
1712348820	7	-0.3	-4.11	6.95	7	6.9	744
1712262360	7.3	0	0.00	7.3	7.3	7.3	0
1712175960	7.3	0	0.00	7.3	7.3	7.3	0
1712089560	7.3	0.2	2.82	7.3	7.3	7.3	500
1711661160	7.1	-0.1	-1.39	7.25	7.25	7.1	2800
1711574820	7.2	0.25	3.60	7.05	7.2	7.05	6
1711488360	6.95	0.25	3.73	6.95	6.95	6.95	200
1711401960	6.7	0	0.00	6.7	6.7	6.7	0
1711142760	6.7	0	0.00	6.7	6.7	6.7	0
1711056360	6.7	-0.2	-2.90	6.75	6.75	6.7	88
1710969960	6.9	0.2	2.99	6.9	6.9	6.9	1000
1710883560	6.7	0	0.00	6.7	6.7	6.7	0
1710797160	6.7	-0.1	-1.47	6.5	6.7	6.5	21
1710538020	6.8	0	0.00	6.8	6.8	6.8	0
1710451620	6.8	0.4	6.25	6.8	6.8	6.8	25
1710365160	6.4	0	0.00	6.4	6.4	6.4	0
1710278760	6.4	0	0.00	6.4	6.4	6.4	0
1710192360	6.4	0	0.00	6.4	6.4	6.4	0
1709933160	6.4	-0.35	-5.19	6.55	6.55	6.4	120
1709846760	6.75	0	0.00	6.75	6.75	6.75	0
1709760360	6.75	0	0.00	6.75	6.75	6.75	0
1709673960	6.75	0	0.00	6.75	6.75	6.75	0
1709587560	6.75	-0.25	-3.57	6.75	6.75	6.75	20
1709328360	7	0	0.00	7	7	7	0
1709241960	7	0	0.00	7	7	7	0
1709155560	7	0.1	1.45	6.9	7.05	6.85	1440
1709069160	6.9	0	0.00	6.9	6.9	6.9	0
1708982760	6.9	0.25	3.76	6.9	6.9	6.9	145
1708723620	6.65	0	0.00	6.65	6.65	6.65	0
1708637220	6.65	0	0.00	6.65	6.65	6.65	0
1708550820	6.65	-0.25	-3.62	6.65	6.65	6.65	50
1708464420	6.9	0.1	1.47	6.9	6.9	6.9	125
1708377960	6.8	-0.1	-1.45	6.8	6.8	6.8	4
1708118820	6.9	0	0.00	6.9	6.9	6.9	0
1708032420	6.9	0.1	1.47	6.75	6.9	6.75	9
1707945960	6.8	0	0.00	6.8	6.8	6.8	0
1707859560	6.8	-0.3	-4.23	6.8	6.8	6.7	1880
1707773160	7.1	0	0.00	7.1	7.1	7.1	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions