Evotec SE

262

215

6.772

Date Time Volume Order Volume Price
21/10/2025 21:59:18.058 5   6.772
      5 6.772
      5 6.772
21/10/2025 21:58:58.415 63   6.74
      63 6.74
      63 6.74
21/10/2025 21:42:35.120 1 100   6.742
      1 100 6.742
      1 100 6.742
21/10/2025 21:42:12.778 900   6.742
      900 6.742
      900 6.742
21/10/2025 21:34:29.601 200   6.772
      200 6.772
      200 6.772
21/10/2025 21:19:13.424 50   6.772
      50 6.772
      50 6.772
21/10/2025 20:39:16.864 25   6.772
      25 6.772
      25 6.772
21/10/2025 20:35:16.476 220   6.77
      220 6.77
      220 6.77
21/10/2025 20:33:08.260 10   6.772
      10 6.772
      10 6.772
21/10/2025 20:13:41.271 600   6.742
      600 6.742
      600 6.742
21/10/2025 20:09:56.644 280   6.756
      280 6.756
      280 6.756
21/10/2025 20:09:14.359 200   6.742
      200 6.742
      200 6.742
21/10/2025 20:05:58.622 100   6.742
      100 6.742
      100 6.742
21/10/2025 20:05:01.118 73   6.772
      73 6.772
      73 6.772
21/10/2025 19:59:55.797 100   6.772
      100 6.772
      100 6.772
21/10/2025 19:57:43.505 100   6.76
      100 6.76
      100 6.76
21/10/2025 19:57:18.004 900   6.758
      900 6.758
      900 6.758
21/10/2025 19:41:01.265 150   6.73
      150 6.73
      150 6.73
21/10/2025 19:40:43.534 300   6.758
      300 6.758
      300 6.758
21/10/2025 19:39:36.769 200   6.758
      200 6.758
      200 6.758
21/10/2025 19:39:16.397 110   6.758
      110 6.758
      110 6.758
21/10/2025 19:36:22.485 586   6.728
      586 6.728
      586 6.728
21/10/2025 19:35:30.869 586   6.734
      586 6.734
      586 6.734
21/10/2025 19:35:27.143 585   6.742
      585 6.742
      585 6.742
21/10/2025 19:35:15.344 584   6.704
      584 6.704
      584 6.704
21/10/2025 19:35:03.721 584   6.69
      584 6.69
      584 6.69
21/10/2025 19:34:49.819 15 352   6.64
      13 345 6.64
      9 269 6.64
      1 677 6.64
      583 6.64
      30 6.64
      300 6.64
      4 000 6.64
      1 000 6.64
      300 6.64
      200 6.64
21/10/2025 19:34:39.995 2 878   6.68
      395 6.68
      1 500 6.68
      100 6.68
      2 878 6.68
      300 6.68
      583 6.68
21/10/2025 19:33:45.224 1 282   6.70
      300 6.70
      100 6.70
      1 282 6.70
      582 6.70
      300 6.70
21/10/2025 19:33:03.101 230   6.73
      230 6.73
      130 6.73
      100 6.73
21/10/2025 19:33:03.079 2 085   6.734
      1 025 6.734
      2 085 6.734
      300 6.734
      15 6.734
      745 6.734
21/10/2025 19:32:12.274 1 180   6.784
      1 180 6.784
      900 6.784
      280 6.784
21/10/2025 19:11:39.359 1 000   6.798
      200 6.798
      350 6.798
      1 000 6.798
      450 6.798
21/10/2025 19:09:06.555 300   6.81
      150 6.81
      60 6.81
      300 6.81
      90 6.81
21/10/2025 18:33:29.920 8 910   6.868
      5 810 6.868
      2 000 6.868
      700 6.868
      400 6.868
      8 910 6.868
21/10/2025 18:33:14.506 1 090   6.848
      1 090 6.848
      90 6.848
      800 6.848
      200 6.848
21/10/2025 18:04:50.349 147   6.778
      147 6.778
      147 6.778
21/10/2025 17:48:05.179 14   6.85
      14 6.85
      14 6.85
21/10/2025 17:36:51.260 1 000   6.772
      450 6.772
      250 6.772
      1 000 6.772
      100 6.772
      200 6.772
21/10/2025 17:23:39.682 15   6.828
      15 6.828
      15 6.828
21/10/2025 17:22:28.674 800   6.828
      800 6.828
      800 6.828
21/10/2025 17:17:08.711 800   6.824
      800 6.824
      800 6.824
21/10/2025 17:17:05.607 500   6.818
      500 6.818
      500 6.818
21/10/2025 17:13:31.790 800   6.82
      800 6.82
      800 6.82
21/10/2025 17:11:27.235 16   6.818
      16 6.818
      16 6.818
21/10/2025 17:04:35.603 3   6.81
      3 6.81
      3 6.81
21/10/2025 16:43:29.115 1   6.816
      1 6.816
      1 6.816
21/10/2025 16:38:39.302 15   6.826
      15 6.826
      15 6.826
21/10/2025 16:36:55.190 800   6.818
      800 6.818
      800 6.818
21/10/2025 16:36:54.368 300   6.82
      300 6.82
      300 6.82
21/10/2025 16:16:47.541 600   6.818
      600 6.818
      600 6.818
21/10/2025 16:16:46.450 800   6.818
      800 6.818
      800 6.818
21/10/2025 16:16:41.208 800   6.818
      800 6.818
      800 6.818
21/10/2025 16:16:41.134 800   6.818
      800 6.818
      800 6.818
21/10/2025 16:11:19.088 150   6.814
      150 6.814
      150 6.814
21/10/2025 16:09:15.210 60   6.808
      60 6.808
      60 6.808
21/10/2025 16:08:27.400 1 100   6.808
      1 100 6.808
      1 100 6.808
21/10/2025 16:05:22.636 200   6.814
      200 6.814
      200 6.814
21/10/2025 16:03:52.909 550   6.812
      550 6.812
      550 6.812
21/10/2025 15:58:20.437 80   6.822
      80 6.822
      80 6.822
21/10/2025 15:50:36.615 500   6.82
      500 6.82
      500 6.82
21/10/2025 15:50:23.205 73   6.84
      73 6.84
      73 6.84
21/10/2025 15:50:12.234 2   6.828
      2 6.828
      2 6.828
21/10/2025 15:47:15.676 155   6.844
      155 6.844
      155 6.844
21/10/2025 15:47:14.324 800   6.844
      800 6.844
      800 6.844
21/10/2025 15:47:05.507 800   6.844
      800 6.844
      800 6.844
21/10/2025 15:47:05.425 800   6.844
      800 6.844
      800 6.844
21/10/2025 15:45:59.025 1   6.862
      1 6.862
      1 6.862
21/10/2025 15:42:24.213 2   6.876
      2 6.876
      2 6.876
21/10/2025 15:41:36.444 250   6.862
      250 6.862
      250 6.862
21/10/2025 15:39:15.836 300   6.868
      300 6.868
      300 6.868
21/10/2025 15:36:29.230 1   6.874
      1 6.874
      1 6.874
21/10/2025 15:31:50.553 800   6.89
      800 6.89
      800 6.89
21/10/2025 15:31:47.210 295   6.882
      295 6.882
      295 6.882
21/10/2025 15:31:39.249 500   6.882
      500 6.882
      500 6.882
21/10/2025 15:22:28.795 310   6.88
      310 6.88
      310 6.88
21/10/2025 15:18:06.607 100   6.87
      100 6.87
      100 6.87
21/10/2025 15:18:04.558 800   6.87
      800 6.87
      800 6.87
21/10/2025 15:17:51.743 800   6.87
      800 6.87
      800 6.87
21/10/2025 15:17:51.711 800   6.87
      800 6.87
      800 6.87
21/10/2025 15:10:29.607 2   6.876
      2 6.876
      2 6.876
21/10/2025 15:05:09.015 1 000   6.85
      1 000 6.85
      1 000 6.85
21/10/2025 15:03:05.211 20   6.848
      20 6.848
      20 6.848
21/10/2025 14:53:40.403 150   6.878
      150 6.878
      150 6.878
21/10/2025 14:51:52.058 200   6.88
      200 6.88
      200 6.88
21/10/2025 14:51:46.876 900   6.88
      900 6.88
      900 6.88
21/10/2025 14:51:46.812 900   6.88
      900 6.88
      900 6.88
21/10/2025 14:50:52.243 29   6.872
      29 6.872
      29 6.872
21/10/2025 14:50:19.412 280   6.874
      280 6.874
      280 6.874
21/10/2025 14:50:14.042 466   6.862
      466 6.862
      466 6.862
21/10/2025 14:50:05.218 700   6.85
      700 6.85
      700 6.85
21/10/2025 14:33:14.739 800   6.89
      200 6.89
      800 6.89
      600 6.89
21/10/2025 14:33:14.681 800   6.89
      800 6.89
      800 6.89
21/10/2025 14:28:53.808 405   6.88
      405 6.88
      405 6.88
21/10/2025 14:25:12.044 800   6.866
      800 6.866
      800 6.866
21/10/2025 14:20:19.573 500   6.868
      500 6.868
      500 6.868
21/10/2025 14:19:51.960 733   6.866
      733 6.866
      733 6.866
21/10/2025 14:19:51.905 900   6.866
      900 6.866
      900 6.866
21/10/2025 14:17:49.641 250   6.86
      250 6.86
      250 6.86
21/10/2025 14:16:56.088 11   6.868
      11 6.868
      11 6.868
21/10/2025 14:15:59.243 8   6.85
      8 6.85
      8 6.85
21/10/2025 14:15:57.635 40   6.85
      40 6.85
      40 6.85
21/10/2025 14:09:46.845 200   6.87
      200 6.87
      200 6.87
21/10/2025 14:09:46.764 800   6.87
      800 6.87
      800 6.87
21/10/2025 14:09:22.263 100   6.87
      100 6.87
      100 6.87
21/10/2025 14:09:22.165 800   6.87
      800 6.87
      800 6.87
21/10/2025 14:07:07.004 2   6.874
      2 6.874
      2 6.874
21/10/2025 14:04:58.955 730   6.886
      730 6.886
      730 6.886
21/10/2025 13:59:43.704 160   6.864
      160 6.864
      160 6.864
21/10/2025 13:57:55.707 100   6.872
      100 6.872
      100 6.872
21/10/2025 13:54:04.282 50   6.872
      50 6.872
      50 6.872
21/10/2025 13:46:39.895 500   6.878
      500 6.878
      500 6.878
21/10/2025 13:45:11.681 350   6.89
      150 6.89
      200 6.89
      350 6.89
21/10/2025 13:42:09.878 100   6.896
      100 6.896
      70 6.896
      30 6.896
21/10/2025 13:40:53.273 350   6.884
      350 6.884
      350 6.884
21/10/2025 13:40:13.105 500   6.884
      500 6.884
      500 6.884
21/10/2025 13:38:46.903 800   6.878
      800 6.878
      800 6.878
21/10/2025 13:37:50.030 1   6.888
      1 6.888
      1 6.888
21/10/2025 13:37:39.658 1   6.87
      1 6.87
      1 6.87
21/10/2025 13:36:52.486 130   6.868
      130 6.868
      130 6.868
21/10/2025 13:34:37.613 800   6.858
      800 6.858
      800 6.858
21/10/2025 13:34:37.534 800   6.858
      800 6.858
      800 6.858
21/10/2025 13:32:47.945 800   6.85
      800 6.85
      800 6.85
21/10/2025 13:32:30.611 800   6.85
      800 6.85
      800 6.85
21/10/2025 13:32:30.563 800   6.85
      800 6.85
      800 6.85
21/10/2025 13:24:54.650 400   6.846
      400 6.846
      400 6.846
21/10/2025 13:22:50.455 8   6.846
      8 6.846
      8 6.846
21/10/2025 13:17:32.666 200   6.846
      200 6.846
      200 6.846
21/10/2025 13:15:01.740 800   6.86
      800 6.86
      800 6.86
21/10/2025 13:14:59.782 200   6.86
      200 6.86
      200 6.86
21/10/2025 13:14:59.668 800   6.86
      800 6.86
      800 6.86
21/10/2025 13:13:24.176 800   6.86
      800 6.86
      800 6.86
21/10/2025 13:13:06.789 800   6.862
      800 6.862
      800 6.862
21/10/2025 13:10:04.723 8   6.86
      8 6.86
      8 6.86
21/10/2025 13:09:59.360 200   6.844
      200 6.844
      200 6.844
21/10/2025 13:09:59.253 800   6.844
      800 6.844
      800 6.844
21/10/2025 13:05:53.857 800   6.854
      800 6.854
      800 6.854
21/10/2025 13:03:25.694 400   6.81
      400 6.81
      400 6.81
21/10/2025 13:01:03.740 19   6.752
      19 6.752
      19 6.752
21/10/2025 12:57:26.002 105   6.812
      105 6.812
      105 6.812
21/10/2025 12:50:59.243 3 259   6.826
      3 259 6.826
      3 259 6.826
21/10/2025 12:44:13.145 22   6.856
      22 6.856
      22 6.856
21/10/2025 12:43:34.110 800   6.86
      800 6.86
      800 6.86
21/10/2025 12:43:26.631 750   6.86
      750 6.86
      750 6.86
21/10/2025 12:43:13.329 1 950   6.852
      1 950 6.852
      500 6.852
      1 450 6.852
21/10/2025 12:43:03.200 800   6.85
      800 6.85
      700 6.85
      100 6.85
21/10/2025 12:42:53.193 500   6.832
      500 6.832
      500 6.832
21/10/2025 12:40:55.448 750   6.838
      750 6.838
      750 6.838
21/10/2025 12:40:50.526 130   6.814
      130 6.814
      130 6.814
21/10/2025 12:40:27.876 1 625   6.80
      1 625 6.80
      1 625 6.80
21/10/2025 12:40:12.589 800   6.80
      800 6.80
      800 6.80
21/10/2025 12:40:12.514 800   6.80
      800 6.80
      800 6.80
21/10/2025 12:37:55.380 800   6.798
      800 6.798
      800 6.798
21/10/2025 12:32:04.158 130   6.75
      130 6.75
      130 6.75
21/10/2025 12:21:49.366 46   6.754
      46 6.754
      46 6.754
21/10/2025 12:18:11.185 200   6.766
      200 6.766
      200 6.766
21/10/2025 12:18:11.131 800   6.766
      800 6.766
      800 6.766
21/10/2025 12:09:48.920 400   6.734
      400 6.734
      400 6.734
21/10/2025 12:02:03.800 300   6.756
      300 6.756
      300 6.756
21/10/2025 11:47:17.843 299   6.758
      299 6.758
      299 6.758
21/10/2025 11:43:51.506 500   6.77
      500 6.77
      500 6.77
21/10/2025 11:33:21.774 400   6.762
      400 6.762
      400 6.762
21/10/2025 11:15:35.286 1 000   6.784
      1 000 6.784
      1 000 6.784
21/10/2025 11:11:41.760 50   6.802
      50 6.802
      50 6.802
21/10/2025 11:09:29.207 2 700   6.792
      2 700 6.792
      2 700 6.792
21/10/2025 11:09:17.734 800   6.814
      800 6.814
      800 6.814
21/10/2025 11:06:02.132 395   6.806
      395 6.806
      395 6.806
21/10/2025 11:00:50.952 160   6.83
      160 6.83
      160 6.83
21/10/2025 11:00:46.903 470   6.814
      470 6.814
      470 6.814
21/10/2025 10:59:44.574 1 600   6.80
      1 200 6.80
      1 600 6.80
      100 6.80
      300 6.80
21/10/2025 10:59:34.954 800   6.80
      800 6.80
      800 6.80
21/10/2025 10:59:08.329 1 100   6.798
      1 100 6.798
      1 100 6.798
21/10/2025 10:56:13.213 50   6.784
      50 6.784
      50 6.784
21/10/2025 10:54:20.192 1 000   6.79
      300 6.79
      700 6.79
      1 000 6.79
21/10/2025 10:51:50.737 360   6.784
      360 6.784
      360 6.784
21/10/2025 10:51:26.612 2   6.796
      2 6.796
      2 6.796
21/10/2025 10:49:43.032 200   6.778
      200 6.778
      200 6.778
21/10/2025 10:49:06.731 800   6.766
      800 6.766
      800 6.766
21/10/2025 10:41:22.210 800   6.752
      800 6.752
      800 6.752
21/10/2025 10:36:08.368 800   6.758
      800 6.758
      800 6.758
21/10/2025 10:32:12.961 20   6.776
      20 6.776
      20 6.776
21/10/2025 10:27:22.251 700   6.75
      700 6.75
      700 6.75
21/10/2025 10:27:00.955 100   6.718
      100 6.718
      100 6.718
21/10/2025 10:27:00.880 900   6.718
      900 6.718
      900 6.718
21/10/2025 10:11:06.880 400   6.72
      400 6.72
      400 6.72
21/10/2025 10:08:26.068 85   6.714
      85 6.714
      85 6.714
21/10/2025 10:08:07.973 50   6.73
      50 6.73
      50 6.73
21/10/2025 09:58:16.781 100   6.70
      100 6.70
      100 6.70
21/10/2025 09:51:04.662 1 700   6.652
      1 700 6.652
      1 700 6.652
21/10/2025 09:50:40.386 800   6.674
      800 6.674
      800 6.674
21/10/2025 09:40:53.776 150   6.728
      150 6.728
      150 6.728
21/10/2025 09:39:25.196 485   6.71
      485 6.71
      485 6.71
21/10/2025 09:38:46.593 2 300   6.712
      2 300 6.712
      2 300 6.712
21/10/2025 09:38:24.115 800   6.724
      800 6.724
      800 6.724
21/10/2025 09:35:30.864 240   6.748
      240 6.748
      240 6.748
21/10/2025 09:31:20.264 400   6.75
      400 6.75
      400 6.75
21/10/2025 09:30:22.477 2   6.736
      2 6.736
      2 6.736
21/10/2025 09:29:06.926 280   6.752
      50 6.752
      280 6.752
      230 6.752
21/10/2025 09:24:33.257 800   6.672
      800 6.672
      800 6.672
21/10/2025 09:24:31.260 800   6.672
      800 6.672
      800 6.672
21/10/2025 09:14:29.550 50   6.696
      50 6.696
      50 6.696
21/10/2025 09:14:06.591 50   6.674
      50 6.674
      50 6.674
21/10/2025 09:12:30.100 700   6.728
      700 6.728
      700 6.728
21/10/2025 09:12:16.088 500   6.698
      500 6.698
      500 6.698
21/10/2025 09:11:17.409 500   6.694
      500 6.694
      500 6.694
21/10/2025 09:10:11.116 1 000   6.72
      1 000 6.72
      1 000 6.72
21/10/2025 09:05:37.282 100   6.67
      100 6.67
      100 6.67
21/10/2025 09:05:37.248 800   6.67
      800 6.67
      800 6.67
21/10/2025 09:01:14.712 205   6.702
      205 6.702
      205 6.702
21/10/2025 09:01:03.094 1 100   6.702
      1 100 6.702
      1 100 6.702
21/10/2025 09:00:29.440 1 100   6.702
      403 6.702
      1 100 6.702
      697 6.702
21/10/2025 08:34:36.255 500   6.686
      100 6.686
      15 6.686
      280 6.686
      105 6.686
      500 6.686
21/10/2025 08:01:24.268 1   6.686
      1 6.686
      1 6.686
21/10/2025 08:00:26.985 154   6.662
      154 6.662
      154 6.662
21/10/2025 07:41:29.158 3   6.662
      3 6.662
      3 6.662
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 CEST (UTC+2)