Evotec SE
- Information
- Last
- Buy
- Sell
141
119
5.592
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/12/2025 | 13:12:29.262 | 10 | 5.592 | |
| 10 | 5.592 | |||
| 10 | 5.592 | |||
| 05/12/2025 | 13:00:29.413 | 800 | 5.648 | |
| 300 | 5.648 | |||
| 800 | 5.648 | |||
| 500 | 5.648 | |||
| 05/12/2025 | 12:59:36.762 | 500 | 5.59 | |
| 500 | 5.59 | |||
| 500 | 5.59 | |||
| 05/12/2025 | 12:59:07.021 | 1 000 | 5.602 | |
| 1 000 | 5.602 | |||
| 1 000 | 5.602 | |||
| 05/12/2025 | 12:58:48.659 | 1 500 | 5.59 | |
| 1 500 | 5.59 | |||
| 1 500 | 5.59 | |||
| 05/12/2025 | 12:58:07.921 | 1 | 5.602 | |
| 1 | 5.602 | |||
| 1 | 5.602 | |||
| 05/12/2025 | 12:55:22.545 | 1 500 | 5.582 | |
| 1 500 | 5.582 | |||
| 1 500 | 5.582 | |||
| 05/12/2025 | 12:55:09.550 | 31 | 5.582 | |
| 31 | 5.582 | |||
| 31 | 5.582 | |||
| 05/12/2025 | 12:50:00.380 | 1 500 | 5.584 | |
| 1 500 | 5.584 | |||
| 1 500 | 5.584 | |||
| 05/12/2025 | 12:46:23.512 | 500 | 5.60 | |
| 500 | 5.60 | |||
| 500 | 5.60 | |||
| 05/12/2025 | 12:46:20.037 | 1 500 | 5.60 | |
| 1 500 | 5.60 | |||
| 1 500 | 5.60 | |||
| 05/12/2025 | 12:46:19.980 | 1 500 | 5.60 | |
| 1 500 | 5.60 | |||
| 1 500 | 5.60 | |||
| 05/12/2025 | 12:45:10.539 | 30 | 5.586 | |
| 30 | 5.586 | |||
| 30 | 5.586 | |||
| 05/12/2025 | 12:43:52.968 | 1 500 | 5.582 | |
| 1 500 | 5.582 | |||
| 1 500 | 5.582 | |||
| 05/12/2025 | 12:40:52.447 | 1 500 | 5.582 | |
| 1 500 | 5.582 | |||
| 1 500 | 5.582 | |||
| 05/12/2025 | 12:33:12.289 | 1 500 | 5.578 | |
| 1 500 | 5.578 | |||
| 1 500 | 5.578 | |||
| 05/12/2025 | 12:33:09.083 | 11 200 | 5.588 | |
| 11 200 | 5.588 | |||
| 11 200 | 5.588 | |||
| 05/12/2025 | 12:33:00.742 | 1 800 | 5.586 | |
| 1 800 | 5.586 | |||
| 1 800 | 5.586 | |||
| 05/12/2025 | 12:32:49.139 | 2 000 | 5.586 | |
| 200 | 5.586 | |||
| 1 800 | 5.586 | |||
| 2 000 | 5.586 | |||
| 05/12/2025 | 12:32:48.679 | 30 | 5.586 | |
| 30 | 5.586 | |||
| 30 | 5.586 | |||
| 05/12/2025 | 12:29:26.724 | 6 974 | 5.59 | |
| 6 538 | 5.59 | |||
| 6 974 | 5.59 | |||
| 436 | 5.59 | |||
| 05/12/2025 | 12:29:22.596 | 1 762 | 5.588 | |
| 1 762 | 5.588 | |||
| 1 762 | 5.588 | |||
| 05/12/2025 | 12:28:28.695 | 1 800 | 5.59 | |
| 1 800 | 5.59 | |||
| 1 800 | 5.59 | |||
| 05/12/2025 | 12:28:28.651 | 1 800 | 5.59 | |
| 1 800 | 5.59 | |||
| 1 800 | 5.59 | |||
| 05/12/2025 | 12:28:27.312 | 1 800 | 5.59 | |
| 1 800 | 5.59 | |||
| 1 800 | 5.59 | |||
| 05/12/2025 | 12:28:27.251 | 1 800 | 5.59 | |
| 500 | 5.59 | |||
| 1 800 | 5.59 | |||
| 1 300 | 5.59 | |||
| 05/12/2025 | 12:28:17.031 | 1 500 | 5.592 | |
| 1 500 | 5.592 | |||
| 1 500 | 5.592 | |||
| 05/12/2025 | 12:27:59.864 | 500 | 5.60 | |
| 500 | 5.60 | |||
| 500 | 5.60 | |||
| 05/12/2025 | 12:22:01.009 | 300 | 5.592 | |
| 300 | 5.592 | |||
| 300 | 5.592 | |||
| 05/12/2025 | 12:16:28.883 | 1 200 | 5.60 | |
| 200 | 5.60 | |||
| 1 200 | 5.60 | |||
| 1 000 | 5.60 | |||
| 05/12/2025 | 12:16:06.579 | 1 200 | 5.602 | |
| 1 200 | 5.602 | |||
| 1 200 | 5.602 | |||
| 05/12/2025 | 12:13:29.860 | 500 | 5.62 | |
| 500 | 5.62 | |||
| 500 | 5.62 | |||
| 05/12/2025 | 12:12:47.141 | 1 500 | 5.636 | |
| 1 500 | 5.636 | |||
| 1 500 | 5.636 | |||
| 05/12/2025 | 12:09:15.985 | 300 | 5.65 | |
| 300 | 5.65 | |||
| 300 | 5.65 | |||
| 05/12/2025 | 12:08:51.183 | 150 | 5.65 | |
| 150 | 5.65 | |||
| 150 | 5.65 | |||
| 05/12/2025 | 12:07:32.244 | 188 | 5.656 | |
| 188 | 5.656 | |||
| 188 | 5.656 | |||
| 05/12/2025 | 12:01:23.443 | 1 000 | 5.65 | |
| 1 000 | 5.65 | |||
| 1 000 | 5.65 | |||
| 05/12/2025 | 11:59:06.622 | 20 | 5.646 | |
| 20 | 5.646 | |||
| 20 | 5.646 | |||
| 05/12/2025 | 11:58:03.674 | 100 | 5.632 | |
| 100 | 5.632 | |||
| 100 | 5.632 | |||
| 05/12/2025 | 11:56:22.602 | 900 | 5.648 | |
| 900 | 5.648 | |||
| 900 | 5.648 | |||
| 05/12/2025 | 11:55:35.497 | 900 | 5.648 | |
| 900 | 5.648 | |||
| 900 | 5.648 | |||
| 05/12/2025 | 11:54:35.599 | 1 000 | 5.652 | |
| 1 000 | 5.652 | |||
| 1 000 | 5.652 | |||
| 05/12/2025 | 11:52:26.785 | 100 | 5.65 | |
| 100 | 5.65 | |||
| 100 | 5.65 | |||
| 05/12/2025 | 11:44:20.837 | 400 | 5.654 | |
| 400 | 5.654 | |||
| 400 | 5.654 | |||
| 05/12/2025 | 11:43:48.226 | 1 000 | 5.654 | |
| 824 | 5.654 | |||
| 176 | 5.654 | |||
| 1 000 | 5.654 | |||
| 05/12/2025 | 11:40:52.959 | 425 | 5.64 | |
| 425 | 5.64 | |||
| 425 | 5.64 | |||
| 05/12/2025 | 11:36:15.867 | 500 | 5.648 | |
| 500 | 5.648 | |||
| 500 | 5.648 | |||
| 05/12/2025 | 11:35:07.429 | 500 | 5.648 | |
| 500 | 5.648 | |||
| 500 | 5.648 | |||
| 05/12/2025 | 11:21:21.557 | 150 | 5.618 | |
| 150 | 5.618 | |||
| 150 | 5.618 | |||
| 05/12/2025 | 11:19:15.478 | 500 | 5.626 | |
| 500 | 5.626 | |||
| 500 | 5.626 | |||
| 05/12/2025 | 11:19:07.006 | 1 500 | 5.626 | |
| 1 500 | 5.626 | |||
| 1 500 | 5.626 | |||
| 05/12/2025 | 11:18:56.816 | 18 | 5.626 | |
| 18 | 5.626 | |||
| 18 | 5.626 | |||
| 05/12/2025 | 11:15:44.865 | 174 | 5.634 | |
| 174 | 5.634 | |||
| 174 | 5.634 | |||
| 05/12/2025 | 11:14:55.480 | 430 | 5.624 | |
| 430 | 5.624 | |||
| 430 | 5.624 | |||
| 05/12/2025 | 11:12:06.245 | 150 | 5.62 | |
| 150 | 5.62 | |||
| 150 | 5.62 | |||
| 05/12/2025 | 11:04:38.825 | 100 | 5.606 | |
| 100 | 5.606 | |||
| 100 | 5.606 | |||
| 05/12/2025 | 11:03:37.506 | 200 | 5.616 | |
| 200 | 5.616 | |||
| 200 | 5.616 | |||
| 05/12/2025 | 11:03:32.360 | 200 | 5.606 | |
| 200 | 5.606 | |||
| 200 | 5.606 | |||
| 05/12/2025 | 11:02:30.318 | 5 817 | 5.622 | |
| 5 817 | 5.622 | |||
| 5 817 | 5.622 | |||
| 05/12/2025 | 11:02:11.958 | 1 500 | 5.622 | |
| 1 500 | 5.622 | |||
| 1 500 | 5.622 | |||
| 05/12/2025 | 11:01:02.916 | 88 | 5.624 | |
| 88 | 5.624 | |||
| 88 | 5.624 | |||
| 05/12/2025 | 10:57:58.225 | 180 | 5.648 | |
| 180 | 5.648 | |||
| 180 | 5.648 | |||
| 05/12/2025 | 10:57:53.130 | 500 | 5.648 | |
| 500 | 5.648 | |||
| 500 | 5.648 | |||
| 05/12/2025 | 10:57:12.351 | 305 | 5.64 | |
| 305 | 5.64 | |||
| 305 | 5.64 | |||
| 05/12/2025 | 10:56:02.934 | 450 | 5.648 | |
| 450 | 5.648 | |||
| 450 | 5.648 | |||
| 05/12/2025 | 10:48:42.413 | 500 | 5.646 | |
| 500 | 5.646 | |||
| 500 | 5.646 | |||
| 05/12/2025 | 10:46:31.350 | 3 064 | 5.65 | |
| 3 064 | 5.65 | |||
| 3 064 | 5.65 | |||
| 05/12/2025 | 10:45:50.534 | 1 936 | 5.65 | |
| 1 936 | 5.65 | |||
| 1 500 | 5.65 | |||
| 436 | 5.65 | |||
| 05/12/2025 | 10:40:40.859 | 1 500 | 5.64 | |
| 1 500 | 5.64 | |||
| 1 500 | 5.64 | |||
| 05/12/2025 | 10:39:45.508 | 300 | 5.64 | |
| 300 | 5.64 | |||
| 300 | 5.64 | |||
| 05/12/2025 | 10:36:30.834 | 3 | 5.64 | |
| 3 | 5.64 | |||
| 3 | 5.64 | |||
| 05/12/2025 | 10:36:16.042 | 300 | 5.64 | |
| 300 | 5.64 | |||
| 300 | 5.64 | |||
| 05/12/2025 | 10:36:08.903 | 3 | 5.65 | |
| 3 | 5.65 | |||
| 3 | 5.65 | |||
| 05/12/2025 | 10:34:37.391 | 174 | 5.64 | |
| 174 | 5.64 | |||
| 174 | 5.64 | |||
| 05/12/2025 | 10:31:13.175 | 1 000 | 5.646 | |
| 1 000 | 5.646 | |||
| 1 000 | 5.646 | |||
| 05/12/2025 | 10:30:20.101 | 21 800 | 5.64 | |
| 21 800 | 5.64 | |||
| 21 800 | 5.64 | |||
| 05/12/2025 | 10:30:07.372 | 1 500 | 5.644 | |
| 1 500 | 5.644 | |||
| 1 500 | 5.644 | |||
| 05/12/2025 | 10:29:49.092 | 1 500 | 5.64 | |
| 1 500 | 5.64 | |||
| 1 500 | 5.64 | |||
| 05/12/2025 | 10:28:54.225 | 1 500 | 5.64 | |
| 1 500 | 5.64 | |||
| 1 500 | 5.64 | |||
| 05/12/2025 | 10:28:24.901 | 1 000 | 5.64 | |
| 1 000 | 5.64 | |||
| 1 000 | 5.64 | |||
| 05/12/2025 | 10:28:13.920 | 2 000 | 5.64 | |
| 2 000 | 5.64 | |||
| 2 000 | 5.64 | |||
| 05/12/2025 | 10:28:00.434 | 260 | 5.638 | |
| 260 | 5.638 | |||
| 260 | 5.638 | |||
| 05/12/2025 | 10:26:57.800 | 1 500 | 5.638 | |
| 1 500 | 5.638 | |||
| 1 500 | 5.638 | |||
| 05/12/2025 | 10:26:53.411 | 1 000 | 5.63 | |
| 1 000 | 5.63 | |||
| 1 000 | 5.63 | |||
| 05/12/2025 | 10:26:28.133 | 500 | 5.63 | |
| 500 | 5.63 | |||
| 500 | 5.63 | |||
| 05/12/2025 | 10:23:06.454 | 600 | 5.622 | |
| 600 | 5.622 | |||
| 600 | 5.622 | |||
| 05/12/2025 | 10:20:01.148 | 1 500 | 5.598 | |
| 1 500 | 5.598 | |||
| 1 500 | 5.598 | |||
| 05/12/2025 | 10:16:57.122 | 250 | 5.596 | |
| 250 | 5.596 | |||
| 250 | 5.596 | |||
| 05/12/2025 | 10:06:10.162 | 600 | 5.59 | |
| 600 | 5.59 | |||
| 600 | 5.59 | |||
| 05/12/2025 | 10:01:03.673 | 500 | 5.59 | |
| 500 | 5.59 | |||
| 500 | 5.59 | |||
| 05/12/2025 | 10:00:27.626 | 436 | 5.59 | |
| 436 | 5.59 | |||
| 436 | 5.59 | |||
| 05/12/2025 | 09:58:40.098 | 150 | 5.60 | |
| 150 | 5.60 | |||
| 150 | 5.60 | |||
| 05/12/2025 | 09:53:58.894 | 300 | 5.624 | |
| 300 | 5.624 | |||
| 300 | 5.624 | |||
| 05/12/2025 | 09:50:43.974 | 1 000 | 5.624 | |
| 1 000 | 5.624 | |||
| 1 000 | 5.624 | |||
| 05/12/2025 | 09:46:53.247 | 500 | 5.636 | |
| 500 | 5.636 | |||
| 500 | 5.636 | |||
| 05/12/2025 | 09:46:12.285 | 500 | 5.652 | |
| 500 | 5.652 | |||
| 14 | 5.652 | |||
| 50 | 5.652 | |||
| 436 | 5.652 | |||
| 05/12/2025 | 09:44:54.078 | 700 | 5.628 | |
| 700 | 5.628 | |||
| 700 | 5.628 | |||
| 05/12/2025 | 09:39:59.821 | 350 | 5.62 | |
| 350 | 5.62 | |||
| 350 | 5.62 | |||
| 05/12/2025 | 09:38:07.392 | 1 000 | 5.636 | |
| 1 000 | 5.636 | |||
| 1 000 | 5.636 | |||
| 05/12/2025 | 09:35:03.867 | 600 | 5.61 | |
| 600 | 5.61 | |||
| 600 | 5.61 | |||
| 05/12/2025 | 09:30:55.533 | 100 | 5.626 | |
| 100 | 5.626 | |||
| 100 | 5.626 | |||
| 05/12/2025 | 09:28:51.901 | 3 500 | 5.62 | |
| 3 500 | 5.62 | |||
| 3 500 | 5.62 | |||
| 05/12/2025 | 09:28:40.717 | 1 500 | 5.632 | |
| 1 500 | 5.632 | |||
| 1 500 | 5.632 | |||
| 05/12/2025 | 09:26:26.983 | 800 | 5.63 | |
| 800 | 5.63 | |||
| 800 | 5.63 | |||
| 05/12/2025 | 09:22:04.307 | 500 | 5.638 | |
| 500 | 5.638 | |||
| 500 | 5.638 | |||
| 05/12/2025 | 09:11:40.333 | 900 | 5.578 | |
| 900 | 5.578 | |||
| 900 | 5.578 | |||
| 05/12/2025 | 09:05:10.371 | 1 000 | 5.60 | |
| 1 000 | 5.60 | |||
| 1 000 | 5.60 | |||
| 05/12/2025 | 09:04:54.135 | 180 | 5.62 | |
| 180 | 5.62 | |||
| 180 | 5.62 | |||
| 05/12/2025 | 09:00:56.533 | 15 | 5.60 | |
| 15 | 5.60 | |||
| 15 | 5.60 | |||
| 05/12/2025 | 09:00:26.339 | 10 | 5.63 | |
| 10 | 5.63 | |||
| 10 | 5.63 | |||
| 05/12/2025 | 08:51:07.804 | 1 | 5.552 | |
| 1 | 5.552 | |||
| 1 | 5.552 | |||
| 05/12/2025 | 08:32:47.683 | 500 | 5.592 | |
| 500 | 5.592 | |||
| 500 | 5.592 | |||
| 05/12/2025 | 08:29:58.102 | 280 | 5.58 | |
| 280 | 5.58 | |||
| 280 | 5.58 | |||
| 05/12/2025 | 07:45:15.383 | 100 | 5.628 | |
| 15 | 5.628 | |||
| 100 | 5.628 | |||
| 85 | 5.628 | |||
| 05/12/2025 | 07:33:20.451 | 1 251 | 5.60 | |
| 965 | 5.60 | |||
| 1 251 | 5.60 | |||
| 286 | 5.60 | |||
| 05/12/2025 | 07:33:15.195 | 147 | 5.598 | |
| 147 | 5.598 | |||
| 147 | 5.598 | |||
| 05/12/2025 | 07:33:09.455 | 1 453 | 5.598 | |
| 1 453 | 5.598 | |||
| 1 000 | 5.598 | |||
| 453 | 5.598 | |||
| 05/12/2025 | 07:32:38.387 | 2 001 | 5.556 | |
| 1 | 5.556 | |||
| 450 | 5.556 | |||
| 2 000 | 5.556 | |||
| 536 | 5.556 | |||
| 15 | 5.556 | |||
| 1 000 | 5.556 | |||
| 05/12/2025 | 07:30:09.745 | 1 000 | 5.554 | |
| 800 | 5.554 | |||
| 1 000 | 5.554 | |||
| 200 | 5.554 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 539.00
Ask: 1 540.00
Turnover: 45 595 TEUR -
Siemens Energy AG
Bid: 119.90 / Ask: 119.95
Turnover: 16 411 TEUR -
Münchener Rückvers.-Ges. AG
Bid: 529.80 / Ask: 530.00
Turnover: 12 459 TEUR -
RENK Group AG
Bid: 51.45 / Ask: 51.50
Turnover: 10 475 TEUR -
Tesla Inc.
Bid: 389.85 / Ask: 389.95
Turnover: 10 110 TEUR
Realtime Quotes
Last Update:
05/12/2025 @ 13:18:14
Last Update:
05/12/2025 @ 13:18:14