Tradegate Exchange

Evotec SE

249

131

5.114

Date	Time	Volume	Order Volume	Price
09/12/2025	09:25:47.038	686		5.114
			686	5.114
			686	5.114
09/12/2025	09:25:38.417	400		5.114
			400	5.114
			400	5.114
09/12/2025	09:25:31.736	1 100		5.098
			1 100	5.098
			1 100	5.098
09/12/2025	09:25:21.275	100		5.094
			100	5.094
			100	5.094
09/12/2025	09:24:51.817	150		5.10
			150	5.10
			150	5.10
09/12/2025	09:24:42.013	280		5.092
			280	5.092
			280	5.092
09/12/2025	09:24:12.680	110		5.102
			110	5.102
			110	5.102
09/12/2025	09:24:09.823	1 000		5.10
			1 000	5.10
			1 000	5.10
09/12/2025	09:24:03.890	1 100		5.092
			1 100	5.092
			1 100	5.092
09/12/2025	09:23:57.639	1 100		5.092
			1 100	5.092
			100	5.092
			1 000	5.092
09/12/2025	09:23:18.745	450		5.10
			450	5.10
			450	5.10
09/12/2025	09:22:29.803	1 100		5.082
			1 100	5.082
			1 100	5.082
09/12/2025	09:22:29.673	150		5.082
			150	5.082
			150	5.082
09/12/2025	09:22:01.643	5 700		5.08
			500	5.08
			5 700	5.08
			5 200	5.08
09/12/2025	09:21:56.219	1 600		5.08
			1 600	5.08
			1 600	5.08
09/12/2025	09:21:52.943	500		5.09
			500	5.09
			500	5.09
09/12/2025	09:21:48.105	650		5.09
			650	5.09
			650	5.09
09/12/2025	09:21:45.904	2 400		5.10
			2 400	5.10
			2 400	5.10
09/12/2025	09:21:38.019	1 600		5.096
			1 600	5.096
			1 600	5.096
09/12/2025	09:21:12.100	650		5.092
			650	5.092
			650	5.092
09/12/2025	09:20:30.149	1 100		5.088
			1 100	5.088
			1 100	5.088
09/12/2025	09:20:11.219	300		5.09
			300	5.09
			300	5.09
09/12/2025	09:20:03.944	1 100		5.09
			1 100	5.09
			1 100	5.09
09/12/2025	09:19:53.100	170		5.102
			170	5.102
			170	5.102
09/12/2025	09:19:44.423	1 600		5.102
			1 600	5.102
			1 600	5.102
09/12/2025	09:19:37.734	18		5.102
			18	5.102
			18	5.102
09/12/2025	09:19:29.403	200		5.104
			200	5.104
			200	5.104
09/12/2025	09:19:20.494	3 900		5.088
			3 900	5.088
			3 900	5.088
09/12/2025	09:19:15.373	1 100		5.088
			1 100	5.088
			1 100	5.088
09/12/2025	09:19:12.116	400		5.106
			400	5.106
			400	5.106
09/12/2025	09:19:00.549	1 600		5.092
			1 600	5.092
			1 600	5.092
09/12/2025	09:18:57.433	100		5.092
			100	5.092
			100	5.092
09/12/2025	09:18:33.663	300		5.10
			300	5.10
			300	5.10
09/12/2025	09:17:08.961	1 600		5.08
			1 600	5.08
			1 600	5.08
09/12/2025	09:17:08.890	1 600		5.08
			1 600	5.08
			1 600	5.08
09/12/2025	09:17:05.457	1 033		5.068
			1 033	5.068
			1 033	5.068
09/12/2025	09:16:38.573	1 500		5.078
			1 500	5.078
			1 500	5.078
09/12/2025	09:16:18.769	500		5.078
			500	5.078
			500	5.078
09/12/2025	09:16:17.876	400		5.08
			400	5.08
			400	5.08
09/12/2025	09:16:13.228	20		5.082
			20	5.082
			20	5.082
09/12/2025	09:16:04.387	1 600		5.08
			1 600	5.08
			1 600	5.08
09/12/2025	09:15:24.557	1 200		5.078
			400	5.078
			1 200	5.078
			800	5.078
09/12/2025	09:15:21.721	1 600		5.078
			1 600	5.078
			1 600	5.078
09/12/2025	09:15:20.853	1 600		5.078
			1 600	5.078
			1 600	5.078
09/12/2025	09:15:16.260	1 150		5.10
			1 150	5.10
			1 000	5.10
			150	5.10
09/12/2025	09:13:57.327	600		5.09
			600	5.09
			600	5.09
09/12/2025	09:13:49.172	13 784		5.094
			1 000	5.094
			800	5.094
			8 400	5.094
			3 584	5.094
			6 000	5.094
			4 200	5.094
			3 584	5.094
09/12/2025	09:13:36.481	1 600		5.10
			1 600	5.10
			1 600	5.10
09/12/2025	09:13:12.671	500		5.102
			500	5.102
			500	5.102
09/12/2025	09:13:03.711	1 600		5.096
			1 600	5.096
			1 600	5.096
09/12/2025	09:13:03.281	200		5.102
			200	5.102
			200	5.102
09/12/2025	09:12:41.016	1 900		5.10
			900	5.10
			1 500	5.10
			1 000	5.10
			400	5.10
09/12/2025	09:12:15.744	1 600		5.102
			1 600	5.102
			1 600	5.102
09/12/2025	09:12:06.854	1 025		5.106
			1 025	5.106
			1 025	5.106
09/12/2025	09:12:01.590	136		5.10
			136	5.10
			136	5.10
09/12/2025	09:12:01.546	1 107		5.10
			1 107	5.10
			1 107	5.10
09/12/2025	09:11:51.301	1 107		5.104
			1 107	5.104
			1 107	5.104
09/12/2025	09:11:48.077	1 000		5.104
			1 000	5.104
			1 000	5.104
09/12/2025	09:11:38.561	87		5.11
			87	5.11
			87	5.11
09/12/2025	09:11:37.334	250		5.122
			250	5.122
			250	5.122
09/12/2025	09:11:14.216	500		5.102
			500	5.102
			500	5.102
09/12/2025	09:11:13.195	1 100		5.094
			416	5.094
			500	5.094
			1 100	5.094
			184	5.094
09/12/2025	09:10:44.784	1 750		5.102
			1 750	5.102
			1 750	5.102
09/12/2025	09:10:39.909	120		5.102
			120	5.102
			120	5.102
09/12/2025	09:10:10.007	100		5.102
			100	5.102
			100	5.102
09/12/2025	09:09:38.482	200		5.122
			200	5.122
			200	5.122
09/12/2025	09:09:11.753	1 600		5.122
			1 600	5.122
			1 600	5.122
09/12/2025	09:08:39.228	275		5.136
			275	5.136
			275	5.136
09/12/2025	09:08:19.713	1 000		5.144
			1 000	5.144
			1 000	5.144
09/12/2025	09:07:48.933	100		5.142
			100	5.142
			100	5.142
09/12/2025	09:07:44.221	1 600		5.142
			1 600	5.142
			1 600	5.142
09/12/2025	09:07:11.205	400		5.118
			400	5.118
			400	5.118
09/12/2025	09:06:57.291	1 600		5.118
			1 600	5.118
			1 600	5.118
09/12/2025	09:06:34.893	2 000		5.106
			2 000	5.106
			2 000	5.106
09/12/2025	09:06:18.483	400		5.116
			400	5.116
			400	5.116
09/12/2025	09:06:12.938	1 600		5.116
			1 600	5.116
			1 600	5.116
09/12/2025	09:05:49.417	1 000		5.11
			1 000	5.11
			1 000	5.11
09/12/2025	09:05:25.864	100		5.084
			100	5.084
			100	5.084
09/12/2025	09:05:13.381	400		5.05
			350	5.05
			50	5.05
			400	5.05
09/12/2025	09:04:52.919	860		5.084
			860	5.084
			860	5.084
09/12/2025	09:04:42.298	800		5.084
			800	5.084
			800	5.084
09/12/2025	09:04:23.626	30		5.03
			30	5.03
			30	5.03
09/12/2025	09:04:19.189	3 500		5.03
			3 500	5.03
			190	5.03
			2 310	5.03
			1 000	5.03
09/12/2025	09:04:08.216	1 188		5.088
			1 188	5.088
			1 188	5.088
09/12/2025	09:04:08.146	2 145		5.088
			100	5.088
			2 145	5.088
			145	5.088
			1 600	5.088
			300	5.088
09/12/2025	09:03:44.360	4 071		5.05
			1 000	5.05
			100	5.05
			240	5.05
			250	5.05
			30	5.05
			1 300	5.05
			2 071	5.05
			1 000	5.05
			700	5.05
			50	5.05
			1	5.05
			1 000	5.05
			400	5.05
09/12/2025	09:03:41.177	3 725		5.066
			150	5.066
			200	5.066
			500	5.066
			1 000	5.066
			500	5.066
			170	5.066
			3 000	5.066
			50	5.066
			500	5.066
			725	5.066
			100	5.066
			555	5.066
09/12/2025	09:03:28.525	2 637		5.09
			500	5.09
			450	5.09
			1 600	5.09
			300	5.09
			12	5.09
			1 675	5.09
			250	5.09
			355	5.09
			132	5.09
09/12/2025	09:03:24.847	4 620		5.10
			300	5.10
			550	5.10
			400	5.10
			80	5.10
			1 000	5.10
			100	5.10
			3 620	5.10
			1 200	5.10
			50	5.10
			1 500	5.10
			40	5.10
			200	5.10
			200	5.10
09/12/2025	09:03:21.908	3 515		5.11
			50	5.11
			200	5.11
			3 515	5.11
			100	5.11
			300	5.11
			1 000	5.11
			500	5.11
			50	5.11
			1 000	5.11
			315	5.11
09/12/2025	09:03:07.572	6 092		5.15
			200	5.15
			480	5.15
			52	5.15
			1 000	5.15
			100	5.15
			150	5.15
			150	5.15
			400	5.15
			600	5.15
			6 092	5.15
			1 000	5.15
			760	5.15
			1 000	5.15
			200	5.15
09/12/2025	09:03:04.101	3 680		5.17
			800	5.17
			2 830	5.17
			750	5.17
			1 119	5.17
			50	5.17
			1 111	5.17
			100	5.17
			400	5.17
			200	5.17
09/12/2025	08:59:09.350	6		5.172
			6	5.172
			6	5.172
09/12/2025	08:55:34.208	1 000		5.238
			900	5.238
			1 000	5.238
			100	5.238
09/12/2025	08:53:54.413	13		5.176
			13	5.176
			13	5.176
09/12/2025	08:53:29.054	200		5.174
			200	5.174
			200	5.174
09/12/2025	08:48:59.720	750		5.238
			100	5.238
			151	5.238
			499	5.238
			750	5.238
09/12/2025	08:48:20.617	280		5.21
			280	5.21
			280	5.21
09/12/2025	08:47:59.501	400		5.20
			400	5.20
			400	5.20
09/12/2025	08:47:35.322	1 000		5.172
			1 000	5.172
			1 000	5.172
09/12/2025	08:47:35.221	500		5.172
			300	5.172
			200	5.172
			500	5.172
09/12/2025	08:39:10.221	1 000		5.20
			1 000	5.20
			1 000	5.20
09/12/2025	08:39:07.098	7 586		5.20
			5 000	5.20
			1 000	5.20
			2 462	5.20
			5 124	5.20
			86	5.20
			500	5.20
			1 000	5.20
09/12/2025	08:38:57.455	1 100		5.206
			1 100	5.206
			1 100	5.206
09/12/2025	08:38:41.547	1 100		5.206
			1 100	5.206
			1 100	5.206
09/12/2025	08:38:40.730	1 100		5.206
			1 100	5.206
			800	5.206
			300	5.206
09/12/2025	08:34:23.500	1 100		5.202
			1	5.202
			1 099	5.202
			1 100	5.202
09/12/2025	08:34:22.607	1 100		5.202
			1 100	5.202
			202	5.202
			100	5.202
			300	5.202
			498	5.202
09/12/2025	08:31:39.501	200		5.214
			200	5.214
			200	5.214
09/12/2025	08:31:29.659	1 000		5.238
			100	5.238
			401	5.238
			499	5.238
			1 000	5.238
09/12/2025	08:26:51.517	95		5.238
			95	5.238
			95	5.238
09/12/2025	08:25:59.726	200		5.238
			200	5.238
			200	5.238
09/12/2025	08:23:52.050	1 100		5.202
			1 100	5.202
			1 100	5.202
09/12/2025	08:21:51.090	1 000		5.202
			997	5.202
			1 000	5.202
			3	5.202
09/12/2025	08:21:29.300	1 000		5.202
			496	5.202
			100	5.202
			1 000	5.202
			404	5.202
09/12/2025	08:20:44.154	1 000		5.268
			1 000	5.268
			1 000	5.268
09/12/2025	08:20:40.156	1 100		5.268
			1 100	5.268
			495	5.268
			305	5.268
			300	5.268
09/12/2025	08:14:03.737	240		5.20
			240	5.20
			22	5.20
			181	5.20
			37	5.20
09/12/2025	08:13:16.220	1 100		5.24
			1 100	5.24
			1 100	5.24
09/12/2025	08:13:16.135	1 100		5.24
			1 100	5.24
			1 100	5.24
09/12/2025	08:13:16.056	2 695		5.242
			2 695	5.242
			1 100	5.242
			1 000	5.242
			100	5.242
			495	5.242
09/12/2025	08:13:14.540	678		5.268
			678	5.268
			678	5.268
09/12/2025	08:07:09.943	30		5.268
			30	5.268
			30	5.268
09/12/2025	08:05:56.408	550		5.268
			550	5.268
			550	5.268
09/12/2025	08:04:39.535	1 000		5.268
			1 000	5.268
			1 000	5.268
09/12/2025	08:04:29.785	1 000		5.268
			1 000	5.268
			1 000	5.268
09/12/2025	07:40:49.154	100		5.288
			50	5.288
			100	5.288
			50	5.288
09/12/2025	07:37:28.240	38		5.288
			38	5.288
			38	5.288
09/12/2025	07:35:21.619	100		5.288
			100	5.288
			100	5.288
09/12/2025	07:35:15.243	100		5.28
			100	5.28
			100	5.28
09/12/2025	07:31:24.688	1 300		5.30
			265	5.30
			1 000	5.30
			200	5.30
			100	5.30
			1 000	5.30
			35	5.30

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 639.50
Ask: 1 641.00
Volume: 24 359
+1.49%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 09:27:04

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice