Evotec SE

263

159

5.88

Date Time Volume Order Volume Price
06/11/2025 09:23:11.537 650   5.88
      650 5.88
      500 5.88
      150 5.88
06/11/2025 09:21:31.986 1 000   5.92
      1 000 5.92
      1 000 5.92
06/11/2025 09:21:14.448 900   5.92
      900 5.92
      800 5.92
      100 5.92
06/11/2025 09:21:14.369 500   5.94
      500 5.94
      500 5.94
06/11/2025 09:20:44.536 900   5.94
      900 5.94
      900 5.94
06/11/2025 09:20:31.150 900   5.936
      900 5.936
      900 5.936
06/11/2025 09:20:30.747 900   5.936
      900 5.936
      900 5.936
06/11/2025 09:20:23.447 900   5.936
      900 5.936
      900 5.936
06/11/2025 09:20:23.380 900   5.936
      900 5.936
      900 5.936
06/11/2025 09:20:14.092 400   5.936
      400 5.936
      400 5.936
06/11/2025 09:20:10.191 250   5.936
      250 5.936
      250 5.936
06/11/2025 09:19:32.955 600   5.936
      600 5.936
      600 5.936
06/11/2025 09:19:24.051 250   5.936
      250 5.936
      250 5.936
06/11/2025 09:19:02.946 2   5.952
      2 5.952
      2 5.952
06/11/2025 09:18:57.853 758   5.958
      758 5.958
      758 5.958
06/11/2025 09:18:40.515 1 340   5.918
      1 340 5.918
      1 340 5.918
06/11/2025 09:18:05.920 200   5.914
      200 5.914
      200 5.914
06/11/2025 09:18:05.815 1 200   5.914
      500 5.914
      1 200 5.914
      700 5.914
06/11/2025 09:17:46.932 900   5.888
      900 5.888
      900 5.888
06/11/2025 09:17:46.886 900   5.888
      900 5.888
      900 5.888
06/11/2025 09:17:46.333 150   5.878
      150 5.878
      150 5.878
06/11/2025 09:17:25.395 67   5.89
      67 5.89
      67 5.89
06/11/2025 09:16:56.588 200   5.878
      200 5.878
      200 5.878
06/11/2025 09:16:43.216 17   5.892
      17 5.892
      17 5.892
06/11/2025 09:16:26.320 2   5.892
      2 5.892
      2 5.892
06/11/2025 09:15:39.275 95   5.88
      95 5.88
      95 5.88
06/11/2025 09:15:23.156 200   5.876
      200 5.876
      200 5.876
06/11/2025 09:14:36.132 300   5.872
      300 5.872
      300 5.872
06/11/2025 09:13:23.334 500   5.89
      500 5.89
      500 5.89
06/11/2025 09:12:45.876 500   5.898
      500 5.898
      500 5.898
06/11/2025 09:12:28.773 500   5.898
      500 5.898
      500 5.898
06/11/2025 09:12:01.849 500   5.898
      304 5.898
      500 5.898
      196 5.898
06/11/2025 09:11:41.417 1 000   5.874
      100 5.874
      750 5.874
      150 5.874
      1 000 5.874
06/11/2025 09:10:57.989 300   5.874
      300 5.874
      300 5.874
06/11/2025 09:10:53.873 900   5.874
      900 5.874
      900 5.874
06/11/2025 09:10:44.290 900   5.876
      900 5.876
      900 5.876
06/11/2025 09:10:39.682 900   5.876
      900 5.876
      900 5.876
06/11/2025 09:10:08.574 120   5.878
      120 5.878
      120 5.878
06/11/2025 09:10:06.411 200   5.878
      200 5.878
      200 5.878
06/11/2025 09:10:00.375 200   5.878
      200 5.878
      200 5.878
06/11/2025 09:09:43.036 900   5.848
      900 5.848
      900 5.848
06/11/2025 09:09:41.773 900   5.848
      900 5.848
      900 5.848
06/11/2025 09:09:19.317 100   5.85
      100 5.85
      100 5.85
06/11/2025 09:09:01.150 100   5.854
      100 5.854
      100 5.854
06/11/2025 09:08:39.824 700   5.85
      540 5.85
      160 5.85
      500 5.85
      200 5.85
06/11/2025 09:06:30.978 500   5.852
      500 5.852
      500 5.852
06/11/2025 09:06:28.742 800   5.852
      800 5.852
      800 5.852
06/11/2025 09:05:03.949 900   5.86
      900 5.86
      900 5.86
06/11/2025 09:05:03.747 900   5.86
      900 5.86
      900 5.86
06/11/2025 09:05:03.657 900   5.86
      900 5.86
      900 5.86
06/11/2025 09:03:46.667 900   5.83
      900 5.83
      900 5.83
06/11/2025 09:03:39.604 450   5.83
      50 5.83
      400 5.83
      450 5.83
06/11/2025 09:03:39.516 850   5.85
      850 5.85
      850 5.85
06/11/2025 09:03:39.191 1 200   5.85
      1 200 5.85
      1 200 5.85
06/11/2025 09:03:36.567 1 000   5.85
      200 5.85
      1 000 5.85
      800 5.85
06/11/2025 09:03:28.899 800   5.85
      800 5.85
      800 5.85
06/11/2025 09:02:37.167 1 200   5.85
      1 200 5.85
      1 000 5.85
      200 5.85
06/11/2025 09:02:20.823 1   5.868
      1 5.868
      1 5.868
06/11/2025 09:02:10.157 1   5.872
      1 5.872
      1 5.872
06/11/2025 09:01:38.896 300   5.872
      300 5.872
      300 5.872
06/11/2025 09:01:34.793 900   5.88
      900 5.88
      900 5.88
06/11/2025 09:01:27.863 432   5.90
      432 5.90
      432 5.90
06/11/2025 09:01:27.795 2 646   5.882
      2 000 5.882
      457 5.882
      189 5.882
      2 500 5.882
      146 5.882
06/11/2025 09:01:04.294 900   5.91
      900 5.91
      900 5.91
06/11/2025 09:00:54.401 500   5.902
      500 5.902
      500 5.902
06/11/2025 09:00:41.744 3   5.912
      3 5.912
      3 5.912
06/11/2025 09:00:40.000 500   5.912
      500 5.912
      500 5.912
06/11/2025 09:00:32.852 20   5.916
      20 5.916
      20 5.916
06/11/2025 08:57:19.281 4 500   5.90
      200 5.90
      1 000 5.90
      1 000 5.90
      4 300 5.90
      2 500 5.90
06/11/2025 08:56:36.326 500   5.89
      500 5.89
      500 5.89
06/11/2025 08:56:33.713 2 500   5.888
      1 000 5.888
      300 5.888
      2 500 5.888
      1 200 5.888
06/11/2025 08:55:39.600 2 500   5.888
      1 472 5.888
      2 500 5.888
      1 000 5.888
      28 5.888
06/11/2025 08:53:28.045 1 000   5.886
      1 000 5.886
      1 000 5.886
06/11/2025 08:51:46.064 510   5.886
      510 5.886
      510 5.886
06/11/2025 08:51:20.993 200   5.888
      200 5.888
      200 5.888
06/11/2025 08:51:05.574 100   5.888
      100 5.888
      100 5.888
06/11/2025 08:50:57.425 1 500   5.886
      1 500 5.886
      1 000 5.886
      500 5.886
06/11/2025 08:50:19.462 1   5.886
      1 5.886
      1 5.886
06/11/2025 08:49:51.218 500   5.87
      500 5.87
      340 5.87
      160 5.87
06/11/2025 08:47:15.561 22   5.882
      22 5.882
      22 5.882
06/11/2025 08:46:01.918 1 000   5.862
      1 000 5.862
      1 000 5.862
06/11/2025 08:46:00.694 450   5.878
      450 5.878
      450 5.878
06/11/2025 08:42:59.396 100   5.878
      100 5.878
      100 5.878
06/11/2025 08:42:26.053 3 000   5.874
      3 000 5.874
      3 000 5.874
06/11/2025 08:42:18.568 1 000   5.876
      1 000 5.876
      1 000 5.876
06/11/2025 08:42:03.448 1 000   5.876
      1 000 5.876
      1 000 5.876
06/11/2025 08:41:30.926 500   5.88
      500 5.88
      500 5.88
06/11/2025 08:40:35.330 500   5.88
      500 5.88
      500 5.88
06/11/2025 08:39:41.783 1 000   5.876
      1 000 5.876
      1 000 5.876
06/11/2025 08:39:35.035 1 000   5.874
      1 000 5.874
      1 000 5.874
06/11/2025 08:38:38.533 2   5.862
      2 5.862
      2 5.862
06/11/2025 08:38:17.900 3 500   5.874
      500 5.874
      3 500 5.874
      3 000 5.874
06/11/2025 08:36:39.712 1 000   5.874
      1 000 5.874
      1 000 5.874
06/11/2025 08:36:27.494 600   5.86
      600 5.86
      600 5.86
06/11/2025 08:35:09.927 1 000   5.838
      100 5.838
      900 5.838
      1 000 5.838
06/11/2025 08:34:53.730 1 000   5.838
      1 000 5.838
      1 000 5.838
06/11/2025 08:34:06.904 150   5.874
      150 5.874
      150 5.874
06/11/2025 08:33:02.184 500   5.86
      500 5.86
      300 5.86
      200 5.86
06/11/2025 08:32:14.280 1 000   5.87
      1 000 5.87
      1 000 5.87
06/11/2025 08:31:57.311 1 000   5.868
      1 000 5.868
      1 000 5.868
06/11/2025 08:31:41.189 250   5.868
      250 5.868
      250 5.868
06/11/2025 08:30:34.794 650   5.868
      650 5.868
      650 5.868
06/11/2025 08:30:00.020 40   5.852
      40 5.852
      40 5.852
06/11/2025 08:28:04.473 1 000   5.874
      1 000 5.874
      1 000 5.874
06/11/2025 08:27:57.435 3 000   5.86
      3 000 5.86
      3 000 5.86
06/11/2025 08:27:49.994 1 000   5.874
      1 000 5.874
      1 000 5.874
06/11/2025 08:27:04.922 600   5.874
      600 5.874
      600 5.874
06/11/2025 08:25:04.005 100   5.874
      100 5.874
      100 5.874
06/11/2025 08:23:51.179 595   5.876
      95 5.876
      500 5.876
      595 5.876
06/11/2025 08:23:22.593 50   5.876
      50 5.876
      50 5.876
06/11/2025 08:22:32.730 100   5.832
      100 5.832
      100 5.832
06/11/2025 08:22:03.925 1 000   5.836
      500 5.836
      200 5.836
      1 000 5.836
      167 5.836
      43 5.836
      90 5.836
06/11/2025 08:20:10.780 1 000   5.868
      1 000 5.868
      1 000 5.868
06/11/2025 08:20:04.141 1 000   5.866
      1 000 5.866
      1 000 5.866
06/11/2025 08:19:49.144 700   5.866
      700 5.866
      700 5.866
06/11/2025 08:18:53.020 600   5.866
      600 5.866
      600 5.866
06/11/2025 08:18:04.977 200   5.866
      200 5.866
      200 5.866
06/11/2025 08:16:13.420 15   5.878
      15 5.878
      15 5.878
06/11/2025 08:15:46.947 900   5.878
      900 5.878
      900 5.878
06/11/2025 08:15:04.948 30   5.852
      30 5.852
      30 5.852
06/11/2025 08:13:57.695 499   5.898
      499 5.898
      499 5.898
06/11/2025 08:13:50.427 9 000   5.898
      500 5.898
      375 5.898
      2 000 5.898
      1 789 5.898
      998 5.898
      1 340 5.898
      9 000 5.898
      998 5.898
      1 000 5.898
06/11/2025 08:13:30.095 1 000   5.848
      1 000 5.848
      1 000 5.848
06/11/2025 08:12:14.087 100   5.858
      100 5.858
      100 5.858
06/11/2025 08:11:48.516 1 000   5.85
      1 000 5.85
      1 000 5.85
06/11/2025 08:11:45.377 1 000   5.848
      1 000 5.848
      1 000 5.848
06/11/2025 08:11:37.365 1 000   5.846
      1 000 5.846
      1 000 5.846
06/11/2025 08:09:21.575 1 000   5.846
      1 000 5.846
      1 000 5.846
06/11/2025 08:07:01.103 86   5.846
      86 5.846
      86 5.846
06/11/2025 08:05:56.854 1 000   5.846
      1 000 5.846
      554 5.846
      446 5.846
06/11/2025 08:05:53.074 100   5.846
      100 5.846
      100 5.846
06/11/2025 08:05:38.136 400   5.83
      280 5.83
      120 5.83
      400 5.83
06/11/2025 08:03:46.090 2 000   5.818
      985 5.818
      15 5.818
      2 000 5.818
      1 000 5.818
06/11/2025 08:02:36.521 15   5.81
      15 5.81
      15 5.81
06/11/2025 08:02:21.181 1   5.818
      1 5.818
      1 5.818
06/11/2025 08:01:32.090 320   5.802
      320 5.802
      320 5.802
06/11/2025 08:01:21.207 1 000   5.818
      1 000 5.818
      1 000 5.818
06/11/2025 08:01:19.930 35   5.818
      35 5.818
      20 5.818
      15 5.818
06/11/2025 08:01:03.146 3   5.802
      3 5.802
      3 5.802
06/11/2025 08:00:42.133 12   5.802
      12 5.802
      12 5.802
06/11/2025 08:00:38.514 1 000   5.81
      3 5.81
      17 5.81
      10 5.81
      970 5.81
      1 000 5.81
06/11/2025 07:59:49.195 500   5.818
      500 5.818
      500 5.818
06/11/2025 07:59:24.556 800   5.818
      800 5.818
      100 5.818
      610 5.818
      90 5.818
06/11/2025 07:59:09.253 972   5.802
      972 5.802
      400 5.802
      557 5.802
      15 5.802
06/11/2025 07:55:35.792 1 750   5.81
      90 5.81
      1 000 5.81
      750 5.81
      1 660 5.81
06/11/2025 07:53:41.351 260   5.828
      90 5.828
      260 5.828
      170 5.828
06/11/2025 07:45:41.662 365   5.81
      365 5.81
      365 5.81
06/11/2025 07:45:38.777 90   5.812
      90 5.812
      90 5.812
06/11/2025 07:45:34.900 100   5.83
      15 5.83
      100 5.83
      85 5.83
06/11/2025 07:40:43.982 1 000   5.802
      365 5.802
      635 5.802
      1 000 5.802
06/11/2025 07:40:22.453 1 000   5.81
      139 5.81
      15 5.81
      1 000 5.81
      400 5.81
      446 5.81
06/11/2025 07:40:06.687 500   5.858
      500 5.858
      220 5.858
      280 5.858
06/11/2025 07:39:17.258 50   5.858
      50 5.858
      50 5.858
06/11/2025 07:38:11.415 852   5.868
      852 5.868
      852 5.868
06/11/2025 07:36:33.387 48   5.868
      48 5.868
      33 5.868
      15 5.868
06/11/2025 07:32:00.167 2 800   5.86
      1 300 5.86
      500 5.86
      500 5.86
      500 5.86
      2 800 5.86
06/11/2025 07:31:49.697 5   5.802
      5 5.802
      5 5.802
06/11/2025 07:31:49.630 50   5.838
      50 5.838
      50 5.838
06/11/2025 07:31:38.321 12 137   5.802
      100 5.802
      450 5.802
      10 5.802
      150 5.802
      50 5.802
      90 5.802
      500 5.802
      1 900 5.802
      50 5.802
      800 5.802
      100 5.802
      100 5.802
      250 5.802
      25 5.802
      150 5.802
      750 5.802
      300 5.802
      150 5.802
      100 5.802
      15 5.802
      550 5.802
      700 5.802
      4 000 5.802
      1 000 5.802
      50 5.802
      38 5.802
      6 000 5.802
      100 5.802
      4 194 5.802
      240 5.802
      500 5.802
      125 5.802
      25 5.802
      112 5.802
      600 5.802
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)