Evotec AG

EVTG
🏛️ 독일 →
6.27
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 21.32 21.35 21.32 21.32 0.0M
2023-12-28 21.50 21.69 21.36 21.45 0.0M
2023-12-27 21.00 21.43 21.00 21.17 0.0M
2023-12-22 21.05 21.05 20.83 20.93 0.0M
2023-12-21 20.67 21.07 20.67 21.07 0.0M
2023-12-20 20.78 20.99 20.67 20.67 0.0M
2023-12-19 20.89 20.90 20.66 20.66 0.0M
2023-12-18 20.36 20.65 20.36 20.54 0.0M
2023-12-15 20.82 20.82 20.43 20.43 0.0M
2023-12-14 19.59 20.78 19.59 20.40 0.0M
2023-12-13 18.84 18.84 18.71 18.71 0.0M
2023-12-12 18.37 18.80 18.37 18.80 0.0M
2023-12-11 18.16 18.35 18.16 18.35 0.0M
2023-12-08 18.51 18.51 18.22 18.22 0.0M
2023-12-07 18.48 18.48 18.27 18.27 0.0M
2023-12-06 18.81 18.81 18.18 18.71 0.0M
2023-12-05 17.93 18.23 17.89 18.23 0.0M
2023-12-04 18.81 18.93 18.60 18.60 0.0M
2023-12-01 18.57 18.57 18.18 18.29 0.0M
2023-11-30 18.54 18.59 18.46 18.46 0.0M
2023-11-29 17.97 18.54 17.97 18.28 0.0M
2023-11-28 18.15 18.15 17.92 17.92 0.0M
2023-11-27 18.85 18.85 18.65 18.65 0.0M
2023-11-24 18.73 18.74 18.65 18.65 0.0M
2023-11-23 19.06 19.06 18.66 18.66 0.0M
2023-11-22 18.74 19.20 18.74 19.11 0.0M
2023-11-21 19.07 19.07 18.72 18.72 0.0M
2023-11-20 18.71 19.26 18.58 19.26 0.0M
2023-11-17 18.13 18.75 18.13 18.55 0.0M
2023-11-16 18.82 18.82 18.47 18.47 0.0M
2023-11-15 18.76 18.76 18.56 18.57 0.0M
2023-11-14 17.62 18.77 17.62 18.70 0.0M
2023-11-13 17.65 17.65 17.45 17.61 0.0M
2023-11-10 17.70 17.74 17.67 17.74 0.0M
2023-11-09 17.90 18.40 17.90 17.99 0.0M
2023-11-08 16.55 17.73 16.55 17.20 0.0M
2023-11-07 16.45 16.51 15.88 16.22 0.0M
2023-11-06 17.30 17.34 16.36 16.41 0.0M
2023-11-03 17.29 17.84 17.29 17.50 0.0M
2023-11-02 16.63 17.23 16.63 17.21 0.0M
2023-11-01 16.52 16.62 16.33 16.37 0.0M
2023-10-31 15.99 16.45 15.99 16.45 0.0M
2023-10-30 16.10 16.10 15.75 15.87 0.0M
2023-10-27 16.57 16.57 15.91 16.09 0.0M
2023-10-26 16.13 16.85 16.13 16.85 0.0M
2023-10-25 16.35 16.35 16.30 16.30 0.0M
2023-10-24 16.50 16.60 16.47 16.47 0.0M
2023-10-23 16.63 16.63 15.94 16.21 0.0M
2023-10-20 17.11 17.23 16.92 16.92 0.0M
2023-10-19 17.41 17.56 17.12 17.12 0.0M
2023-10-18 17.45 17.45 16.98 17.11 0.0M
2023-10-17 17.25 17.25 17.21 17.21 0.0M
2023-10-16 16.94 17.38 16.94 17.15 0.0M
2023-10-13 17.63 17.63 17.05 17.05 0.0M
2023-10-12 18.13 18.14 17.81 17.83 0.0M
2023-10-11 17.86 18.03 17.63 17.66 0.0M
2023-10-10 17.60 17.81 17.55 17.81 0.0M
2023-10-09 17.19 17.49 17.07 17.07 0.0M
2023-10-06 17.49 17.49 16.99 17.36 0.0M
2023-10-05 17.64 17.64 17.30 17.30 0.0M
2023-10-04 17.29 17.46 17.26 17.46 0.0M
2023-10-03 18.10 18.10 17.61 17.61 0.0M
2023-10-02 19.02 19.02 17.92 17.92 0.0M
2023-09-29 18.96 19.00 18.77 18.77 0.0M
2023-09-28 18.46 18.65 18.38 18.51 0.0M
2023-09-27 18.85 18.85 18.30 18.30 0.0M
2023-09-26 19.01 19.01 18.52 18.52 0.0M
2023-09-25 19.40 19.46 19.00 19.00 0.0M
2023-09-22 19.44 19.63 19.32 19.32 0.0M
2023-09-21 21.09 21.15 18.01 19.21 0.0M
2023-09-20 21.51 21.51 21.51 21.51 0.0M
2023-09-19 21.30 21.30 21.30 21.30 0.0M
2023-09-18 22.48 22.48 21.63 21.63 0.0M
2023-09-15 22.95 23.25 22.51 22.51 0.0M
2023-09-14 21.82 22.50 21.82 22.37 0.0M
2023-09-13 21.08 21.79 21.08 21.64 0.0M
2023-09-12 21.35 21.35 21.22 21.24 0.0M
2023-09-11 21.30 21.72 21.30 21.72 0.0M
2023-09-08 21.20 21.51 21.20 21.45 0.0M
2023-09-07 21.39 21.39 21.05 21.05 0.0M
2023-09-06 21.07 21.21 21.07 21.21 0.0M
2023-09-05 21.80 21.80 21.21 21.26 0.0M
2023-09-04 22.07 22.26 21.82 21.82 0.0M
2023-09-01 21.51 21.59 21.51 21.59 0.0M
2023-08-31 21.83 21.83 21.47 21.48 0.0M
2023-08-30 22.02 22.02 21.41 21.41 0.0M
2023-08-29 20.81 22.07 20.81 22.00 0.0M
2023-08-28 20.55 20.79 20.55 20.65 0.0M
2023-08-25 21.06 21.06 20.45 20.45 0.0M
2023-08-24 21.09 21.09 20.80 20.80 0.0M
2023-08-23 20.50 21.09 20.50 20.80 0.0M
2023-08-22 20.12 20.53 20.12 20.26 0.0M
2023-08-21 20.30 20.34 19.91 19.91 0.0M
2023-08-18 20.52 20.52 20.19 20.19 0.0M
2023-08-17 20.80 20.80 20.38 20.38 0.0M
2023-08-16 21.28 21.49 21.02 21.02 0.0M
2023-08-15 21.71 21.71 21.30 21.30 0.0M
2023-08-14 21.88 21.95 21.51 21.69 0.0M
2023-08-11 21.91 21.91 21.91 21.91 0.0M
2023-08-10 22.08 22.18 21.99 21.99 0.0M
2023-08-09 22.27 22.27 21.96 21.96 0.0M
2023-08-08 21.95 22.10 21.94 21.94 0.0M
2023-08-07 22.94 22.94 22.67 22.67 0.0M
2023-08-04 22.71 22.81 22.71 22.81 0.0M
2023-08-03 22.77 22.78 22.77 22.78 0.0M
2023-08-02 23.48 23.48 22.84 22.84 0.0M
2023-08-01 24.08 24.29 23.72 23.72 0.0M
2023-07-31 22.91 23.94 22.91 23.81 0.0M
2023-07-28 21.30 22.96 21.05 22.64 0.0M
2023-07-27 24.00 24.11 20.91 20.98 0.0M
2023-07-26 24.39 24.45 23.36 23.76 0.0M
2023-07-25 24.09 24.34 23.94 24.09 0.0M
2023-07-24 23.75 24.20 23.75 24.10 0.0M
2023-07-21 23.86 23.86 23.25 23.52 0.0M
2023-07-20 23.00 24.00 23.00 23.62 0.0M
2023-07-19 22.73 23.62 22.67 23.29 0.0M
2023-07-18 22.06 22.56 22.06 22.37 0.0M
2023-07-17 21.68 21.91 21.68 21.88 0.0M
2023-07-14 21.57 21.92 21.57 21.90 0.0M
2023-07-13 21.84 21.84 21.51 21.56 0.0M
2023-07-12 21.34 21.89 20.88 21.61 0.0M
2023-07-11 20.70 21.40 20.70 21.24 0.0M
2023-07-10 20.49 20.49 20.17 20.44 0.0M
2023-07-07 20.40 20.40 20.15 20.31 0.0M
2023-07-06 20.84 20.84 20.21 20.21 0.0M
2023-07-05 21.00 21.11 20.40 20.51 0.0M
2023-07-04 19.78 20.26 19.78 20.26 0.0M
2023-07-03 20.75 20.75 20.35 20.35 0.0M
2023-06-30 20.49 20.69 20.43 20.69 0.0M
2023-06-29 21.29 21.29 20.41 20.44 0.0M
2023-06-28 20.10 20.96 20.10 20.64 0.0M
2023-06-27 20.16 20.31 20.01 20.01 0.0M
2023-06-26 21.14 21.14 20.16 20.16 0.0M
2023-06-23 21.42 21.47 21.04 21.26 0.0M
2023-06-22 20.62 20.65 20.33 20.38 0.0M
2023-06-21 20.56 20.98 20.56 20.86 0.0M
2023-06-20 20.71 20.83 20.69 20.69 0.0M
2023-06-19 21.01 21.29 21.01 21.22 0.0M
2023-06-16 21.93 21.93 21.25 21.25 0.0M
2023-06-15 21.98 21.98 21.36 21.61 0.0M
2023-06-14 22.68 22.68 21.91 21.91 0.0M
2023-06-13 22.86 22.86 22.48 22.51 0.0M
2023-06-12 22.85 23.04 22.78 23.00 0.0M
2023-06-09 23.49 23.49 22.63 22.76 0.0M
2023-06-08 21.92 23.31 21.92 23.15 0.0M
2023-06-07 21.57 21.57 21.11 21.16 0.0M
2023-06-06 21.67 21.84 21.64 21.64 0.0M
2023-06-05 21.72 21.86 21.17 21.17 0.0M
2023-06-02 21.10 21.68 21.00 21.52 0.0M
2023-06-01 20.53 20.91 20.53 20.91 0.0M
2023-05-31 19.85 19.85 19.85 19.85 0.0M
2023-05-30 20.15 20.15 19.81 19.81 0.0M
2023-05-29 20.49 20.49 20.28 20.28 0.0M
2023-05-26 20.21 20.34 20.21 20.27 0.0M
2023-05-25 20.04 20.40 20.04 20.22 0.0M
2023-05-24 20.00 20.23 19.74 19.74 0.0M
2023-05-23 19.97 20.58 19.97 20.12 0.0M
2023-05-22 19.78 19.96 19.65 19.96 0.0M
2023-05-19 19.26 19.77 19.26 19.52 0.0M
2023-05-18 19.83 19.83 19.83 19.83 0.0M
2023-05-17 19.82 19.82 19.39 19.54 0.0M
2023-05-16 20.14 20.48 20.14 20.30 0.0M
2023-05-15 19.00 20.08 18.83 19.80 0.0M
2023-05-12 18.88 19.02 18.67 18.79 0.0M
2023-05-11 18.90 19.50 18.58 18.81 0.0M
2023-05-10 17.28 18.87 17.28 18.83 0.0M
2023-05-09 16.36 17.06 16.19 17.06 0.0M
2023-05-08 16.91 17.00 15.98 16.22 0.0M
2023-05-05 16.20 17.00 15.51 16.80 0.0M
2023-05-04 16.98 17.13 16.98 17.04 0.0M
2023-05-03 16.70 16.70 16.45 16.70 0.0M
2023-05-02 16.73 16.87 16.69 16.79 0.0M
2023-04-28 16.73 16.73 16.45 16.72 0.0M
2023-04-27 16.31 16.70 16.31 16.60 0.0M
2023-04-26 16.60 16.60 16.19 16.19 0.0M
2023-04-25 17.71 17.71 16.61 16.61 0.0M
2023-04-24 17.68 17.91 17.68 17.73 0.0M
2023-04-21 17.49 17.65 17.49 17.62 0.0M
2023-04-20 18.13 18.13 17.45 17.45 0.0M
2023-04-19 18.51 18.51 18.19 18.31 0.0M
2023-04-18 19.06 19.13 18.55 18.61 0.0M
2023-04-17 19.10 19.34 19.10 19.11 0.0M
2023-04-14 19.70 19.70 19.10 19.13 0.0M
2023-04-13 19.07 19.44 19.05 19.41 0.0M
2023-04-12 18.76 18.79 18.56 18.66 0.0M
2023-04-11 20.00 20.00 18.58 18.91 0.0M
2023-04-06 19.30 20.14 19.30 20.03 0.0M
2023-04-05 19.76 20.23 19.42 19.51 0.0M
2023-04-04 20.02 20.27 19.81 19.90 0.0M
2023-04-03 19.50 19.53 19.50 19.53 0.0M
2023-03-31 19.24 19.55 19.22 19.46 0.0M
2023-03-30 19.23 19.43 19.03 19.11 0.0M
2023-03-29 18.74 19.28 18.74 19.20 0.0M
2023-03-28 17.62 18.65 17.62 18.44 0.0M
2023-03-27 17.92 17.93 17.79 17.79 0.0M
2023-03-24 18.21 18.21 17.47 17.62 0.0M
2023-03-23 17.79 18.00 17.79 17.88 0.0M
2023-03-22 18.06 18.06 17.56 17.56 0.0M
2023-03-21 18.15 18.15 18.03 18.03 0.0M
2023-03-20 18.07 18.11 17.71 17.79 0.0M
2023-03-17 18.55 18.55 17.96 18.07 0.0M
2023-03-16 17.69 18.34 17.69 18.34 0.0M
2023-03-15 17.52 17.52 17.07 17.16 0.0M
2023-03-14 17.49 17.78 17.47 17.78 0.0M
2023-03-13 17.21 17.21 17.15 17.15 0.0M
2023-03-10 16.94 17.18 16.94 17.00 0.0M
2023-03-09 17.39 17.41 17.21 17.21 0.0M
2023-03-08 17.75 17.75 17.45 17.45 0.0M
2023-03-07 17.45 18.13 17.45 17.77 0.0M
2023-03-06 17.46 17.46 17.24 17.46 0.0M
2023-03-03 16.87 17.26 16.87 17.26 0.0M
2023-03-02 16.42 16.65 16.42 16.61 0.0M
2023-03-01 17.07 17.07 16.61 16.61 0.0M
2023-02-28 17.50 17.50 16.99 17.01 0.0M
2023-02-27 17.74 17.74 17.74 17.74 0.0M
2023-02-24 18.34 18.34 17.74 17.74 0.0M
2023-02-23 18.50 18.50 18.26 18.26 0.0M
2023-02-22 18.35 18.35 18.15 18.19 0.0M
2023-02-21 19.00 19.00 18.47 18.48 0.0M
2023-02-20 18.74 19.06 18.74 19.06 0.0M
2023-02-17 18.34 18.50 18.34 18.49 0.0M
2023-02-16 18.70 18.73 18.49 18.51 0.0M
2023-02-15 18.57 18.61 18.38 18.61 0.0M
2023-02-14 18.70 18.70 18.49 18.49 0.0M
2023-02-13 18.18 18.39 18.16 18.39 0.0M
2023-02-10 18.51 18.76 18.31 18.46 0.0M
2023-02-09 18.95 19.04 18.56 18.56 0.0M
2023-02-08 18.67 19.00 18.67 18.79 0.0M
2023-02-07 18.50 18.57 18.37 18.57 0.0M
2023-02-06 18.71 18.76 18.61 18.61 0.0M
2023-02-03 19.17 19.48 18.85 18.91 0.0M
2023-02-02 18.72 19.28 18.72 19.11 0.0M
2023-02-01 17.96 18.15 17.96 18.05 0.0M
2023-01-31 18.10 18.10 17.98 18.10 0.0M
2023-01-30 18.86 18.86 18.30 18.30 0.0M
2023-01-27 19.00 19.00 18.60 18.60 0.0M
2023-01-26 18.57 19.02 18.57 19.00 0.0M
2023-01-25 17.78 17.81 17.48 17.81 0.0M
2023-01-24 18.46 18.46 17.73 17.73 0.0M
2023-01-23 18.48 18.50 18.19 18.25 0.0M
2023-01-20 19.01 19.01 18.42 18.42 0.0M
2023-01-19 18.71 19.10 18.70 19.10 0.0M
2023-01-18 18.32 19.20 18.32 18.93 0.0M
2023-01-17 18.00 18.25 17.83 17.97 0.0M
2023-01-16 17.85 18.09 17.75 18.09 0.0M
2023-01-13 17.17 17.89 17.17 17.77 0.0M
2023-01-12 16.75 17.11 16.75 17.07 0.0M
2023-01-11 16.41 17.00 16.41 16.94 0.0M
2023-01-10 16.44 16.45 16.28 16.28 0.0M
2023-01-09 15.52 16.49 15.52 16.30 0.0M
2023-01-06 15.49 15.49 15.24 15.43 0.0M
2023-01-05 15.56 15.58 15.43 15.43 0.0M
2023-01-04 15.48 15.68 15.48 15.68 0.0M
2023-01-03 15.39 15.58 15.29 15.46 0.0M
2023-01-02 15.35 15.35 15.19 15.19 0.0M