Evotec SE (1EVT)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.585 | -6.75519630485 | 8.66 | 8.66 | 8.075 | 79 | 8.43286624 | DE |
| 12 | 2.625 | 48.1651376147 | 5.45 | 10.5 | 5.175 | 3273 | 8.47030312 | DE |
| 26 | -1.845 | -18.5987903226 | 9.92 | 10.5 | 5.175 | 3453 | 7.11951638 | DE |
| 52 | -10.01 | -55.3497373514 | 18.085 | 18.5 | 5.175 | 2879 | 8.08004177 | DE |
| 156 | -9.925 | -55.1388888889 | 18 | 21.39 | 5.175 | 2766 | 8.18109771 | DE |
| 260 | -9.925 | -55.1388888889 | 18 | 21.39 | 5.175 | 2766 | 8.18109771 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736182500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735923300 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735836900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735577700 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1735318500 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734972900 | 8.075 | 0 | 0.00 | 8.075 | 8.075 | 8.075 | 0 |
| 1734713700 | 8.075 | -0.23 | -2.71 | 8.075 | 8.075 | 8.075 | 4 |
| 1734627300 | 8.3 | 0.02 | 0.24 | 8.3 | 8.3 | 8.3 | 1 |
| 1734540900 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734454500 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1734368100 | 8.28 | -0.16 | -1.90 | 8.28 | 8.28 | 8.28 | 4 |
| 1734108900 | 8.44 | -0.3 | -3.43 | 8.66 | 8.66 | 8.44 | 305 |
| 1734022500 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733936100 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733849700 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733763300 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1733504100 | 8.74 | -0.09 | -0.96 | 8.74 | 8.74 | 8.74 | 30 |
| 1733417700 | 8.825 | 0.04 | 0.40 | 8.825 | 8.825 | 8.825 | 1090 |
| 1733331300 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1733244900 | 8.7899999 | -0.05 | -0.51 | 8.7899999 | 8.7899999 | 8.7899999 | 20 |
| 1733158500 | 8.835 | -0.22 | -2.43 | 8.7 | 8.835 | 8.7 | 1379 |
| 1732899300 | 9.055 | -0.06 | -0.60 | 9 | 9.055 | 9 | 707 |
| 1732812900 | 9.11 | -0.11 | -1.19 | 9.075 | 9.11 | 9.065 | 2890 |
| 1732726500 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732640100 | 9.22 | 0 | 0.00 | 9.22 | 9.22 | 9.22 | 0 |
| 1732553700 | 9.22 | 0.96 | 11.62 | 8.72 | 9.22 | 8.655 | 5619 |
| 1732294500 | 8.26 | -1.64 | -16.57 | 9.5 | 9.91 | 8.26 | 7015 |
| 1732208100 | 9.9 | 0.04 | 0.35 | 9.88 | 9.9 | 9.76 | 893 |
| 1732121700 | 9.865 | 0.22 | 2.23 | 9.865 | 9.865 | 9.865 | 1000 |
| 1732035300 | 9.65 | -0.84 | -8.01 | 10.21 | 10.21 | 9.315 | 5927 |
| 1731948900 | 10.49 | 0.21 | 2.04 | 10.49 | 10.5 | 10.3 | 2468 |
| 1731689700 | 10.28 | 1.63 | 18.84 | 10.38 | 10.5 | 10.02 | 17378 |
| 1731603300 | 8.65 | 0.21 | 2.49 | 8.615 | 8.65 | 8.615 | 500 |
| 1731516900 | 8.44 | -0.18 | -2.03 | 8.41 | 8.44 | 8.385 | 1274 |
| 1731430500 | 8.615 | -0.29 | -3.20 | 8.93 | 9.105 | 8.57 | 6346 |
| 1731344100 | 8.9 | 1.19 | 15.36 | 7.92 | 9.615 | 7.92 | 7986 |
| 1731084900 | 7.715 | -0.12 | -1.47 | 7.985 | 7.985 | 7.715 | 1080 |
| 1730998500 | 7.83 | 0.68 | 9.43 | 7.58 | 7.87 | 7.58 | 4315 |
| 1730912100 | 7.155 | -1.33 | -15.67 | 7.1 | 7.19 | 7.035 | 4620 |
| 1730825700 | 8.485 | 0.4 | 5.01 | 8.11 | 8.485 | 8.07 | 21754 |
| 1730739300 | 8.08 | 0.82 | 11.29 | 7.69 | 8.08 | 7.69 | 2650 |
| 1730480100 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730393700 | 7.26 | 0 | 0.00 | 7.26 | 7.26 | 7.26 | 0 |
| 1730307300 | 7.26 | 0.46 | 6.76 | 7.12 | 7.26 | 7.12 | 1600 |
| 1730220900 | 6.8 | -0.24 | -3.41 | 6.8 | 6.8 | 6.8 | 510 |
| 1730134500 | 7.04 | 0.6 | 9.23 | 7.04 | 7.04 | 7.04 | 1550 |
| 1729871700 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729785300 | 6.445 | 0 | 0.00 | 6.445 | 6.445 | 6.445 | 0 |
| 1729698900 | 6.445 | 0.75 | 13.07 | 6.445 | 6.445 | 6.445 | 110 |
| 1729612500 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729526100 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1729266900 | 5.7 | 0.14 | 2.52 | 5.7 | 5.7 | 5.7 | 2019 |
| 1729180500 | 5.5599999 | 0.38 | 7.44 | 5.5599999 | 5.68 | 5.5599999 | 6056 |
| 1729094100 | 5.175 | -0.09 | -1.62 | 5.175 | 5.175 | 5.175 | 3 |
| 1729007700 | 5.26 | 0.01 | 0.19 | 5.26 | 5.26 | 5.26 | 300 |
| 1728921300 | 5.25 | -0.33 | -5.83 | 5.45 | 5.45 | 5.19 | 5155 |
| 1728662100 | 5.575 | 0 | 0.00 | 5.575 | 5.575 | 5.575 | 0 |
| 1728575700 | 5.575 | -0.22 | -3.71 | 5.61 | 5.61 | 5.575 | 104 |
| 1728489300 | 5.79 | -0.05 | -0.86 | 5.795 | 5.795 | 5.79 | 602 |
| 1728402900 | 5.84 | -0.34 | -5.50 | 5.8 | 5.85 | 5.79 | 4654 |
| 1728316500 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
