Tradegate Exchange

Evotec SE

249

209

5.55

Date	Time	Volume	Order Volume	Price
04/12/2025	16:32:36.227	300		5.55
			300	5.55
			300	5.55
04/12/2025	16:30:56.809	1 200		5.556
			1 200	5.556
			1 200	5.556
04/12/2025	16:25:18.845	1 070		5.542
			1 070	5.542
			1 070	5.542
04/12/2025	16:25:15.225	1 500		5.542
			1 500	5.542
			1 500	5.542
04/12/2025	16:25:14.791	1 500		5.542
			1 500	5.542
			1 500	5.542
04/12/2025	16:24:44.500	1 500		5.542
			1 500	5.542
			1 500	5.542
04/12/2025	16:22:35.381	15		5.55
			15	5.55
			15	5.55
04/12/2025	16:12:46.025	220		5.532
			220	5.532
			220	5.532
04/12/2025	16:11:00.635	500		5.532
			500	5.532
			500	5.532
04/12/2025	16:07:36.280	1 000		5.522
			1 000	5.522
			1 000	5.522
04/12/2025	16:03:17.102	7		5.496
			7	5.496
			7	5.496
04/12/2025	16:01:11.083	300		5.49
			300	5.49
			300	5.49
04/12/2025	16:01:10.625	150		5.494
			150	5.494
			150	5.494
04/12/2025	16:00:26.462	1 000		5.496
			1 000	5.496
			1 000	5.496
04/12/2025	15:57:48.294	590		5.50
			590	5.50
			590	5.50
04/12/2025	15:56:13.579	309		5.494
			309	5.494
			309	5.494
04/12/2025	15:55:25.910	1 500		5.494
			1 500	5.494
			1 500	5.494
04/12/2025	15:55:25.852	3 191		5.494
			15	5.494
			1 500	5.494
			3 191	5.494
			700	5.494
			500	5.494
			426	5.494
			50	5.494
04/12/2025	15:51:45.359	1 000		5.52
			1 000	5.52
			1 000	5.52
04/12/2025	15:50:31.789	30		5.518
			30	5.518
			30	5.518
04/12/2025	15:48:09.463	560		5.55
			560	5.55
			560	5.55
04/12/2025	15:42:33.785	1 000		5.57
			1 000	5.57
			1 000	5.57
04/12/2025	15:26:18.502	500		5.57
			500	5.57
			500	5.57
04/12/2025	15:26:18.370	1 500		5.57
			1 500	5.57
			1 500	5.57
04/12/2025	15:25:29.057	3 083		5.572
			3 083	5.572
			1 500	5.572
			1 583	5.572
04/12/2025	15:25:10.868	217		5.572
			217	5.572
			217	5.572
04/12/2025	15:22:29.122	15		5.58
			15	5.58
			15	5.58
04/12/2025	15:19:06.012	400		5.59
			400	5.59
			400	5.59
04/12/2025	15:07:07.975	200		5.636
			200	5.636
			200	5.636
04/12/2025	15:07:07.915	1 500		5.636
			1 500	5.636
			1 500	5.636
04/12/2025	15:04:48.060	600		5.634
			600	5.634
			600	5.634
04/12/2025	14:58:44.641	40		5.626
			40	5.626
			40	5.626
04/12/2025	14:56:00.196	550		5.636
			550	5.636
			550	5.636
04/12/2025	14:56:00.122	1 500		5.636
			1 500	5.636
			1 500	5.636
04/12/2025	14:55:51.368	1 000		5.626
			1 000	5.626
			1 000	5.626
04/12/2025	14:51:57.520	1 000		5.63
			1 000	5.63
			1 000	5.63
04/12/2025	14:51:16.377	700		5.632
			700	5.632
			700	5.632
04/12/2025	14:51:16.295	400		5.632
			400	5.632
			400	5.632
04/12/2025	14:47:51.402	200		5.666
			200	5.666
			185	5.666
			15	5.666
04/12/2025	14:45:35.710	90		5.662
			90	5.662
			90	5.662
04/12/2025	14:44:54.614	15		5.664
			15	5.664
			15	5.664
04/12/2025	14:44:25.334	65		5.67
			50	5.67
			65	5.67
			15	5.67
04/12/2025	14:44:11.629	100		5.66
			100	5.66
			100	5.66
04/12/2025	14:35:55.324	200		5.664
			200	5.664
			200	5.664
04/12/2025	14:34:59.341	932		5.654
			932	5.654
			932	5.654
04/12/2025	14:33:16.542	111		5.658
			111	5.658
			111	5.658
04/12/2025	14:31:24.251	200		5.658
			200	5.658
			200	5.658
04/12/2025	14:31:00.483	1 000		5.662
			1 000	5.662
			1 000	5.662
04/12/2025	14:30:55.620	1 500		5.662
			1 500	5.662
			1 500	5.662
04/12/2025	14:30:46.294	1 500		5.662
			1 500	5.662
			1 500	5.662
04/12/2025	14:29:42.053	200		5.668
			200	5.668
			200	5.668
04/12/2025	14:28:38.623	1 400		5.66
			1 400	5.66
			1 400	5.66
04/12/2025	14:25:14.532	1 500		5.664
			1 500	5.664
			1 500	5.664
04/12/2025	14:20:50.691	555		5.67
			555	5.67
			555	5.67
04/12/2025	14:17:54.021	1 000		5.654
			1 000	5.654
			1 000	5.654
04/12/2025	14:10:45.735	500		5.636
			500	5.636
			500	5.636
04/12/2025	14:10:39.467	1 800		5.65
			1 100	5.65
			700	5.65
			1 800	5.65
04/12/2025	14:09:41.161	530		5.65
			200	5.65
			330	5.65
			530	5.65
04/12/2025	14:07:42.847	1 000		5.634
			1 000	5.634
			1 000	5.634
04/12/2025	14:07:31.581	1 200		5.622
			1 200	5.622
			1 200	5.622
04/12/2025	14:05:10.693	50		5.624
			50	5.624
			50	5.624
04/12/2025	14:04:35.427	15		5.62
			15	5.62
			15	5.62
04/12/2025	14:04:35.101	800		5.612
			800	5.612
			800	5.612
04/12/2025	14:03:26.722	436		5.608
			436	5.608
			436	5.608
04/12/2025	14:02:58.772	500		5.60
			500	5.60
			500	5.60
04/12/2025	14:02:58.673	1 000		5.592
			1 000	5.592
			1 000	5.592
04/12/2025	14:02:53.791	1 500		5.592
			1 500	5.592
			1 500	5.592
04/12/2025	13:59:09.293	598		5.58
			598	5.58
			598	5.58
04/12/2025	13:46:31.095	200		5.58
			200	5.58
			200	5.58
04/12/2025	13:45:54.276	350		5.568
			350	5.568
			350	5.568
04/12/2025	13:39:13.941	82		5.552
			82	5.552
			82	5.552
04/12/2025	13:37:44.534	15		5.55
			15	5.55
			15	5.55
04/12/2025	13:37:43.596	1 000		5.538
			1 000	5.538
			1 000	5.538
04/12/2025	13:36:08.237	28		5.536
			28	5.536
			28	5.536
04/12/2025	13:34:11.064	400		5.53
			400	5.53
			400	5.53
04/12/2025	13:30:37.349	100		5.536
			100	5.536
			100	5.536
04/12/2025	13:30:09.392	250		5.538
			250	5.538
			250	5.538
04/12/2025	13:25:39.052	598		5.52
			598	5.52
			598	5.52
04/12/2025	13:21:45.934	600		5.52
			600	5.52
			600	5.52
04/12/2025	13:19:24.613	140		5.512
			140	5.512
			140	5.512
04/12/2025	13:19:19.982	100		5.52
			100	5.52
			100	5.52
04/12/2025	13:17:22.933	453		5.52
			453	5.52
			453	5.52
04/12/2025	13:14:34.190	270		5.51
			270	5.51
			270	5.51
04/12/2025	13:12:23.467	200		5.514
			200	5.514
			200	5.514
04/12/2025	13:09:42.745	1 500		5.502
			1 500	5.502
			1 500	5.502
04/12/2025	13:09:40.085	400		5.496
			400	5.496
			400	5.496
04/12/2025	13:07:46.563	1 089		5.506
			1 089	5.506
			1 089	5.506
04/12/2025	13:03:38.376	18		5.506
			18	5.506
			18	5.506
04/12/2025	12:54:16.574	300		5.504
			300	5.504
			300	5.504
04/12/2025	12:42:35.056	100		5.472
			100	5.472
			100	5.472
04/12/2025	12:29:58.584	1 500		5.48
			1 500	5.48
			1 500	5.48
04/12/2025	12:21:02.719	500		5.484
			500	5.484
			500	5.484
04/12/2025	12:19:23.574	1 500		5.484
			1 500	5.484
			1 500	5.484
04/12/2025	12:18:36.218	1 500		5.484
			1 500	5.484
			1 500	5.484
04/12/2025	12:09:30.468	150		5.484
			150	5.484
			150	5.484
04/12/2025	12:06:47.879	700		5.50
			700	5.50
			300	5.50
			400	5.50
04/12/2025	12:04:22.935	1 000		5.488
			1 000	5.488
			1 000	5.488
04/12/2025	12:03:29.419	1 500		5.488
			1 500	5.488
			1 500	5.488
04/12/2025	11:54:28.863	2 500		5.48
			2 500	5.48
			2 500	5.48
04/12/2025	11:54:22.320	1 500		5.48
			1 500	5.48
			1 500	5.48
04/12/2025	11:54:21.718	1 500		5.48
			1 500	5.48
			1 500	5.48
04/12/2025	11:53:19.897	1 500		5.48
			1 500	5.48
			1 500	5.48
04/12/2025	11:52:53.278	1 000		5.486
			1 000	5.486
			1 000	5.486
04/12/2025	11:52:10.393	1 500		5.482
			1 500	5.482
			1 500	5.482
04/12/2025	11:49:17.924	1 000		5.484
			1 000	5.484
			1 000	5.484
04/12/2025	11:49:10.253	1 000		5.486
			1 000	5.486
			1 000	5.486
04/12/2025	11:48:44.134	1 000		5.482
			1 000	5.482
			1 000	5.482
04/12/2025	11:47:30.920	900		5.486
			900	5.486
			900	5.486
04/12/2025	11:46:09.042	700		5.482
			700	5.482
			700	5.482
04/12/2025	11:45:44.371	1 500		5.482
			1 500	5.482
			1 500	5.482
04/12/2025	11:44:25.843	500		5.49
			500	5.49
			500	5.49
04/12/2025	11:44:25.695	1 500		5.49
			1 500	5.49
			1 500	5.49
04/12/2025	11:40:55.286	50		5.496
			50	5.496
			50	5.496
04/12/2025	11:40:45.152	1 500		5.496
			1 500	5.496
			1 500	5.496
04/12/2025	11:40:37.641	1 000		5.484
			1 000	5.484
			1 000	5.484
04/12/2025	11:33:35.467	400		5.50
			400	5.50
			400	5.50
04/12/2025	11:31:06.954	120		5.498
			120	5.498
			120	5.498
04/12/2025	11:22:44.214	400		5.478
			400	5.478
			400	5.478
04/12/2025	11:20:03.475	1 500		5.47
			1 500	5.47
			1 500	5.47
04/12/2025	11:19:56.137	1 500		5.47
			700	5.47
			800	5.47
			1 500	5.47
04/12/2025	11:19:26.752	5 000		5.48
			5 000	5.48
			5 000	5.48
04/12/2025	11:19:26.739	3 600		5.48
			3 600	5.48
			3 600	5.48
04/12/2025	11:17:01.308	1 000		5.486
			1 000	5.486
			1 000	5.486
04/12/2025	11:16:41.329	1 000		5.488
			1 000	5.488
			1 000	5.488
04/12/2025	11:15:23.114	10		5.492
			10	5.492
			10	5.492
04/12/2025	11:14:29.240	300		5.488
			300	5.488
			300	5.488
04/12/2025	11:13:41.274	1 000		5.488
			1 000	5.488
			1 000	5.488
04/12/2025	11:12:16.259	570		5.488
			570	5.488
			570	5.488
04/12/2025	11:10:36.791	550		5.486
			550	5.486
			550	5.486
04/12/2025	11:07:04.123	600		5.50
			600	5.50
			600	5.50
04/12/2025	11:04:56.419	7 400		5.498
			7 400	5.498
			7 400	5.498
04/12/2025	11:03:08.605	500		5.492
			500	5.492
			500	5.492
04/12/2025	11:03:04.925	200		5.502
			200	5.502
			200	5.502
04/12/2025	11:00:26.855	142		5.49
			142	5.49
			142	5.49
04/12/2025	10:56:00.000	200		5.516
			200	5.516
			200	5.516
04/12/2025	10:54:37.493	200		5.506
			200	5.506
			200	5.506
04/12/2025	10:54:04.152	200		5.486
			200	5.486
			200	5.486
04/12/2025	10:53:18.005	8 500		5.508
			8 500	5.508
			8 500	5.508
04/12/2025	10:52:27.983	1 500		5.504
			1 500	5.504
			1 500	5.504
04/12/2025	10:38:13.347	1 000		5.492
			1 000	5.492
			1 000	5.492
04/12/2025	10:37:41.383	977		5.492
			977	5.492
			977	5.492
04/12/2025	10:34:40.800	700		5.50
			700	5.50
			700	5.50
04/12/2025	10:32:45.609	200		5.508
			200	5.508
			200	5.508
04/12/2025	10:31:15.482	380		5.512
			380	5.512
			380	5.512
04/12/2025	10:30:15.764	220		5.494
			220	5.494
			220	5.494
04/12/2025	10:29:21.227	9		5.516
			9	5.516
			9	5.516
04/12/2025	10:27:46.984	1		5.494
			1	5.494
			1	5.494
04/12/2025	10:27:09.425	7		5.492
			7	5.492
			7	5.492
04/12/2025	10:24:00.336	753		5.49
			753	5.49
			753	5.49
04/12/2025	10:18:18.453	100		5.482
			100	5.482
			100	5.482
04/12/2025	10:16:48.151	1 500		5.482
			1 500	5.482
			1 500	5.482
04/12/2025	10:13:29.765	1 000		5.49
			1 000	5.49
			1 000	5.49
04/12/2025	10:12:24.678	400		5.492
			400	5.492
			400	5.492
04/12/2025	10:01:11.431	25		5.492
			25	5.492
			25	5.492
04/12/2025	10:00:27.639	450		5.50
			400	5.50
			15	5.50
			35	5.50
			450	5.50
04/12/2025	09:58:19.799	1 270		5.514
			1 270	5.514
			1 270	5.514
04/12/2025	09:55:42.108	190		5.53
			190	5.53
			190	5.53
04/12/2025	09:55:10.942	200		5.518
			200	5.518
			200	5.518
04/12/2025	09:55:04.039	200		5.53
			200	5.53
			200	5.53
04/12/2025	09:53:21.914	300		5.53
			300	5.53
			300	5.53
04/12/2025	09:49:36.548	1 000		5.53
			1 000	5.53
			1 000	5.53
04/12/2025	09:46:20.954	400		5.566
			400	5.566
			400	5.566
04/12/2025	09:46:06.554	1 600		5.566
			1 600	5.566
			1 600	5.566
04/12/2025	09:45:16.797	200		5.57
			200	5.57
			200	5.57
04/12/2025	09:38:52.149	50		5.562
			50	5.562
			50	5.562
04/12/2025	09:38:34.569	1 500		5.562
			1 500	5.562
			1 500	5.562
04/12/2025	09:35:49.870	70		5.558
			70	5.558
			70	5.558
04/12/2025	09:33:00.300	349		5.552
			349	5.552
			349	5.552
04/12/2025	09:30:11.324	1		5.532
			1	5.532
			1	5.532
04/12/2025	09:24:12.286	20		5.562
			20	5.562
			20	5.562
04/12/2025	09:16:16.725	60		5.562
			60	5.562
			60	5.562
04/12/2025	09:15:47.645	1 000		5.57
			1 000	5.57
			1 000	5.57
04/12/2025	09:14:20.371	2 000		5.58
			2 000	5.58
			2 000	5.58
04/12/2025	09:14:13.172	1 500		5.572
			1 500	5.572
			1 500	5.572
04/12/2025	09:13:55.662	1 500		5.57
			1 500	5.57
			1 500	5.57
04/12/2025	09:10:08.197	1 500		5.512
			1 500	5.512
			1 500	5.512
04/12/2025	09:09:10.911	1 000		5.52
			1 000	5.52
			1 000	5.52
04/12/2025	09:03:13.751	149		5.526
			149	5.526
			149	5.526
04/12/2025	09:03:07.212	1 500		5.526
			1 500	5.526
			1 500	5.526
04/12/2025	09:03:06.883	1 000		5.526
			1 000	5.526
			1 000	5.526
04/12/2025	09:02:25.659	429		5.55
			429	5.55
			429	5.55
04/12/2025	08:58:04.639	831		5.562
			831	5.562
			831	5.562
04/12/2025	08:57:50.351	1 000		5.562
			1 000	5.562
			1 000	5.562
04/12/2025	08:57:14.549	500		5.588
			200	5.588
			500	5.588
			300	5.588
04/12/2025	08:55:19.295	150		5.588
			150	5.588
			150	5.588
04/12/2025	08:54:24.571	50		5.59
			50	5.59
			50	5.59
04/12/2025	08:53:19.709	1 000		5.58
			1 000	5.58
			1 000	5.58
04/12/2025	08:53:11.609	500		5.59
			500	5.59
			500	5.59
04/12/2025	08:53:11.556	1 500		5.592
			1 500	5.592
			500	5.592
			1 000	5.592
04/12/2025	08:50:47.838	150		5.638
			150	5.638
			150	5.638
04/12/2025	08:50:00.182	700		5.602
			463	5.602
			15	5.602
			700	5.602
			222	5.602
04/12/2025	08:40:58.785	142		5.638
			142	5.638
			142	5.638
04/12/2025	08:40:46.514	300		5.638
			300	5.638
			100	5.638
			200	5.638
04/12/2025	08:37:44.692	500		5.636
			463	5.636
			22	5.636
			15	5.636
			500	5.636
04/12/2025	08:37:02.443	589		5.60
			89	5.60
			500	5.60
			589	5.60
04/12/2025	08:35:08.263	783		5.602
			783	5.602
			768	5.602
			15	5.602
04/12/2025	08:33:45.662	1 000		5.602
			200	5.602
			463	5.602
			337	5.602
			1 000	5.602
04/12/2025	08:33:41.102	1 000		5.654
			75	5.654
			15	5.654
			910	5.654
			1 000	5.654
04/12/2025	08:31:20.689	1 000		5.642
			1 000	5.642
			279	5.642
			721	5.642
04/12/2025	08:31:13.606	855		5.61
			200	5.61
			855	5.61
			15	5.61
			500	5.61
			140	5.61
04/12/2025	08:31:09.400	1 610		5.59
			1 000	5.59
			1 610	5.59
			610	5.59
04/12/2025	08:31:01.480	1 000		5.58
			1 000	5.58
			1 000	5.58
04/12/2025	08:30:59.170	8 040		5.572
			3 000	5.572
			2 000	5.572
			8 000	5.572
			3 040	5.572
			40	5.572
04/12/2025	08:30:35.981	1 000		5.558
			1 000	5.558
			1 000	5.558
04/12/2025	08:30:34.563	1 000		5.558
			1 000	5.558
			280	5.558
			720	5.558
04/12/2025	08:25:15.655	1 000		5.532
			200	5.532
			1 000	5.532
			800	5.532
04/12/2025	08:21:50.089	270		5.542
			270	5.542
			270	5.542
04/12/2025	08:17:09.706	200		5.542
			200	5.542
			200	5.542
04/12/2025	07:32:56.317	48		5.492
			48	5.492
			48	5.492

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: 1 528.50
Ask: 1 529.50
Volume: 25 447
0.00%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 16:34:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice