Tradegate Exchange

Evotec SE

334

258

7.154

Date	Time	Volume	Order Volume	Price
09/07/2025	21:30:48.016	13		7.154
			13	7.154
			13	7.154
09/07/2025	21:06:22.199	167		7.154
			87	7.154
			80	7.154
			167	7.154
09/07/2025	20:57:58.954	500		7.112
			500	7.112
			220	7.112
			280	7.112
09/07/2025	20:56:52.342	186		7.112
			186	7.112
			150	7.112
			36	7.112
09/07/2025	20:42:33.393	138		7.174
			138	7.174
			138	7.174
09/07/2025	20:42:30.312	1 000		7.124
			1 000	7.124
			410	7.124
			110	7.124
			400	7.124
			80	7.124
09/07/2025	20:37:32.552	110		7.174
			110	7.174
			110	7.174
09/07/2025	20:29:55.180	450		7.17
			450	7.17
			450	7.17
09/07/2025	20:17:54.213	15		7.118
			15	7.118
			15	7.118
09/07/2025	20:03:19.998	500		7.172
			500	7.172
			500	7.172
09/07/2025	20:00:59.561	1 000		7.168
			450	7.168
			400	7.168
			1 000	7.168
			150	7.168
09/07/2025	19:55:40.390	250		7.102
			250	7.102
			100	7.102
			150	7.102
09/07/2025	19:38:07.793	50		7.092
			50	7.092
			50	7.092
09/07/2025	19:32:56.728	500		7.102
			400	7.102
			500	7.102
			100	7.102
09/07/2025	19:24:17.881	100		7.168
			100	7.168
			100	7.168
09/07/2025	19:23:57.019	20		7.168
			20	7.168
			20	7.168
09/07/2025	19:17:22.156	980		7.164
			980	7.164
			980	7.164
09/07/2025	19:17:06.859	1 180		7.162
			800	7.162
			280	7.162
			100	7.162
			1 180	7.162
09/07/2025	19:16:07.497	418		7.162
			218	7.162
			418	7.162
			100	7.162
			100	7.162
09/07/2025	19:13:09.286	800		7.148
			800	7.148
			787	7.148
			13	7.148
09/07/2025	19:04:29.885	280		7.142
			280	7.142
			280	7.142
09/07/2025	19:04:29.830	1 180		7.14
			100	7.14
			1 180	7.14
			350	7.14
			730	7.14
09/07/2025	18:46:28.191	100		7.096
			100	7.096
			100	7.096
09/07/2025	18:43:10.199	6		7.146
			6	7.146
			6	7.146
09/07/2025	18:41:15.708	35		7.146
			35	7.146
			35	7.146
09/07/2025	18:27:49.672	8 691		7.082
			100	7.082
			600	7.082
			500	7.082
			3 491	7.082
			2 000	7.082
			8 691	7.082
			1 000	7.082
			1 000	7.082
09/07/2025	18:26:44.664	1 150		7.136
			1 150	7.136
			800	7.136
			350	7.136
09/07/2025	18:18:58.464	161		7.146
			161	7.146
			161	7.146
09/07/2025	18:17:11.181	25		7.136
			25	7.136
			25	7.136
09/07/2025	18:12:52.917	100		7.146
			100	7.146
			100	7.146
09/07/2025	18:10:39.291	20		7.136
			20	7.136
			20	7.136
09/07/2025	18:03:51.784	237		7.154
			237	7.154
			237	7.154
09/07/2025	17:54:27.789	500		7.15
			500	7.15
			200	7.15
			300	7.15
09/07/2025	17:47:35.216	940		7.154
			200	7.154
			440	7.154
			300	7.154
			940	7.154
09/07/2025	17:45:49.917	500		7.132
			500	7.132
			500	7.132
09/07/2025	17:41:11.946	1 500		7.154
			1 000	7.154
			300	7.154
			1 500	7.154
			200	7.154
09/07/2025	17:38:42.585	6 100		7.13
			700	7.13
			6 100	7.13
			5 400	7.13
09/07/2025	17:38:29.562	800		7.132
			800	7.132
			800	7.132
09/07/2025	17:38:08.005	3 200		7.13
			1 200	7.13
			2 000	7.13
			2 900	7.13
			300	7.13
09/07/2025	17:37:09.085	800		7.132
			800	7.132
			800	7.132
09/07/2025	17:36:50.698	1 200		7.132
			1 200	7.132
			1 200	7.132
09/07/2025	17:36:27.222	800		7.132
			800	7.132
			800	7.132
09/07/2025	17:36:11.245	5		7.132
			5	7.132
			5	7.132
09/07/2025	17:36:11.194	800		7.132
			800	7.132
			300	7.132
			500	7.132
09/07/2025	17:26:02.079	500		7.12
			500	7.12
			500	7.12
09/07/2025	17:22:59.872	281		7.13
			281	7.13
			281	7.13
09/07/2025	17:19:33.169	1 000		7.086
			1 000	7.086
			1 000	7.086
09/07/2025	17:18:23.166	800		7.086
			800	7.086
			800	7.086
09/07/2025	17:18:07.996	1 000		7.09
			1 000	7.09
			1 000	7.09
09/07/2025	17:17:56.699	1 000		7.09
			1 000	7.09
			1 000	7.09
09/07/2025	17:15:56.997	600		7.098
			600	7.098
			600	7.098
09/07/2025	17:15:10.712	185		7.092
			185	7.092
			185	7.092
09/07/2025	17:14:38.456	600		7.092
			600	7.092
			600	7.092
09/07/2025	17:14:06.356	200		7.098
			200	7.098
			200	7.098
09/07/2025	17:14:06.262	800		7.098
			800	7.098
			800	7.098
09/07/2025	17:13:08.425	100		7.098
			100	7.098
			100	7.098
09/07/2025	17:10:28.362	1 000		7.11
			1 000	7.11
			1 000	7.11
09/07/2025	17:09:08.625	200		7.12
			200	7.12
			200	7.12
09/07/2025	17:08:26.582	800		7.114
			800	7.114
			800	7.114
09/07/2025	17:07:50.472	50		7.12
			50	7.12
			50	7.12
09/07/2025	17:06:45.601	621		7.10
			50	7.10
			100	7.10
			71	7.10
			621	7.10
			300	7.10
			100	7.10
09/07/2025	17:06:45.526	800		7.10
			700	7.10
			800	7.10
			100	7.10
09/07/2025	17:06:25.431	800		7.104
			800	7.104
			800	7.104
09/07/2025	17:06:07.712	800		7.104
			500	7.104
			125	7.104
			800	7.104
			175	7.104
09/07/2025	17:05:26.732	100		7.124
			100	7.124
			100	7.124
09/07/2025	17:03:37.847	400		7.146
			400	7.146
			400	7.146
09/07/2025	17:03:35.107	70		7.146
			70	7.146
			70	7.146
09/07/2025	16:55:06.006	7		7.144
			7	7.144
			7	7.144
09/07/2025	16:54:55.105	2 103		7.152
			2 103	7.152
			2 103	7.152
09/07/2025	16:53:19.994	200		7.132
			200	7.132
			200	7.132
09/07/2025	16:52:15.536	500		7.13
			500	7.13
			500	7.13
09/07/2025	16:52:15.457	100		7.14
			100	7.14
			100	7.14
09/07/2025	16:50:42.196	100		7.148
			100	7.148
			100	7.148
09/07/2025	16:50:42.073	1 000		7.15
			1 000	7.15
			1 000	7.15
09/07/2025	16:50:36.844	660		7.15
			100	7.15
			300	7.15
			200	7.15
			60	7.15
			660	7.15
09/07/2025	16:50:31.979	100		7.16
			100	7.16
			100	7.16
09/07/2025	16:47:21.998	300		7.178
			300	7.178
			300	7.178
09/07/2025	16:42:17.057	915		7.18
			915	7.18
			800	7.18
			100	7.18
			15	7.18
09/07/2025	16:41:52.309	795		7.182
			795	7.182
			795	7.182
09/07/2025	16:40:34.029	700		7.182
			700	7.182
			700	7.182
09/07/2025	16:40:08.116	980		7.196
			280	7.196
			980	7.196
			700	7.196
09/07/2025	16:39:42.446	1 000		7.196
			1 000	7.196
			1 000	7.196
09/07/2025	16:30:32.982	100		7.228
			100	7.228
			100	7.228
09/07/2025	16:29:02.558	7		7.194
			7	7.194
			7	7.194
09/07/2025	16:27:45.320	200		7.204
			200	7.204
			200	7.204
09/07/2025	16:23:15.051	550		7.20
			550	7.20
			550	7.20
09/07/2025	16:22:47.949	700		7.20
			700	7.20
			700	7.20
09/07/2025	16:22:47.910	700		7.20
			700	7.20
			700	7.20
09/07/2025	16:16:24.922	3 250		7.20
			100	7.20
			3 250	7.20
			3 150	7.20
09/07/2025	16:16:15.334	1 000		7.20
			350	7.20
			650	7.20
			1 000	7.20
09/07/2025	16:08:51.054	54		7.216
			54	7.216
			54	7.216
09/07/2025	16:02:50.977	83		7.24
			83	7.24
			83	7.24
09/07/2025	16:00:02.313	16		7.24
			16	7.24
			16	7.24
09/07/2025	15:59:10.218	500		7.228
			500	7.228
			500	7.228
09/07/2025	15:59:08.693	813		7.24
			813	7.24
			813	7.24
09/07/2025	15:56:10.268	1 000		7.224
			1 000	7.224
			1 000	7.224
09/07/2025	15:40:08.754	250		7.25
			250	7.25
			250	7.25
09/07/2025	15:39:56.897	700		7.25
			700	7.25
			700	7.25
09/07/2025	15:39:55.356	700		7.25
			700	7.25
			700	7.25
09/07/2025	15:39:07.869	100		7.242
			100	7.242
			100	7.242
09/07/2025	15:38:36.228	100		7.246
			100	7.246
			100	7.246
09/07/2025	15:38:05.229	100		7.246
			100	7.246
			100	7.246
09/07/2025	15:36:49.203	100		7.248
			100	7.248
			100	7.248
09/07/2025	15:36:21.749	100		7.248
			100	7.248
			100	7.248
09/07/2025	15:34:50.914	700		7.252
			700	7.252
			700	7.252
09/07/2025	15:34:18.846	75		7.254
			75	7.254
			75	7.254
09/07/2025	15:33:19.990	270		7.248
			270	7.248
			270	7.248
09/07/2025	15:33:19.455	700		7.248
			700	7.248
			700	7.248
09/07/2025	15:33:13.239	1 000		7.248
			1 000	7.248
			1 000	7.248
09/07/2025	15:29:58.126	700		7.196
			700	7.196
			700	7.196
09/07/2025	15:29:30.575	700		7.20
			700	7.20
			700	7.20
09/07/2025	15:28:52.137	50		7.20
			50	7.20
			50	7.20
09/07/2025	15:28:38.277	1 000		7.20
			1 000	7.20
			900	7.20
			100	7.20
09/07/2025	15:27:02.179	90		7.222
			90	7.222
			90	7.222
09/07/2025	15:24:14.216	110		7.24
			110	7.24
			110	7.24
09/07/2025	15:16:51.408	300		7.23
			300	7.23
			300	7.23
09/07/2025	15:12:53.229	1 200		7.23
			1 200	7.23
			1 200	7.23
09/07/2025	15:00:14.119	700		7.226
			700	7.226
			700	7.226
09/07/2025	14:57:33.851	19		7.228
			19	7.228
			19	7.228
09/07/2025	14:53:43.795	1 000		7.228
			1 000	7.228
			1 000	7.228
09/07/2025	14:52:11.504	5		7.216
			5	7.216
			5	7.216
09/07/2025	14:48:59.967	1 970		7.212
			1 970	7.212
			1 970	7.212
09/07/2025	14:48:52.045	900		7.214
			900	7.214
			900	7.214
09/07/2025	14:48:02.608	900		7.204
			900	7.204
			900	7.204
09/07/2025	14:47:45.403	900		7.204
			900	7.204
			900	7.204
09/07/2025	14:47:45.340	900		7.204
			900	7.204
			900	7.204
09/07/2025	14:37:15.332	1		7.23
			1	7.23
			1	7.23
09/07/2025	14:18:44.151	200		7.23
			200	7.23
			200	7.23
09/07/2025	14:18:18.780	170		7.23
			170	7.23
			170	7.23
09/07/2025	14:09:01.088	100		7.26
			100	7.26
			100	7.26
09/07/2025	14:08:59.562	959		7.25
			959	7.25
			959	7.25
09/07/2025	14:03:25.308	200		7.25
			200	7.25
			200	7.25
09/07/2025	14:02:15.129	700		7.246
			700	7.246
			700	7.246
09/07/2025	14:00:38.144	120		7.244
			120	7.244
			120	7.244
09/07/2025	13:52:54.313	100		7.25
			100	7.25
			100	7.25
09/07/2025	13:52:53.129	700		7.25
			700	7.25
			700	7.25
09/07/2025	13:52:49.400	700		7.25
			700	7.25
			700	7.25
09/07/2025	13:52:16.701	250		7.25
			250	7.25
			250	7.25
09/07/2025	13:52:16.644	651		7.25
			100	7.25
			651	7.25
			51	7.25
			500	7.25
09/07/2025	13:50:28.122	400		7.248
			400	7.248
			400	7.248
09/07/2025	13:44:22.743	150		7.244
			150	7.244
			150	7.244
09/07/2025	13:42:04.475	800		7.224
			800	7.224
			800	7.224
09/07/2025	13:37:33.170	70		7.188
			70	7.188
			70	7.188
09/07/2025	13:35:52.605	500		7.188
			500	7.188
			500	7.188
09/07/2025	13:34:24.750	180		7.196
			180	7.196
			180	7.196
09/07/2025	13:29:38.800	200		7.20
			200	7.20
			200	7.20
09/07/2025	13:29:35.638	700		7.20
			700	7.20
			700	7.20
09/07/2025	13:29:35.286	700		7.20
			700	7.20
			700	7.20
09/07/2025	13:29:25.191	1 000		7.20
			1 000	7.20
			900	7.20
			100	7.20
09/07/2025	13:17:55.920	700		7.208
			700	7.208
			700	7.208
09/07/2025	13:15:27.497	90		7.202
			90	7.202
			90	7.202
09/07/2025	13:07:01.355	56		7.218
			56	7.218
			56	7.218
09/07/2025	12:50:07.807	500		7.208
			500	7.208
			500	7.208
09/07/2025	12:37:52.354	250		7.228
			250	7.228
			250	7.228
09/07/2025	12:36:46.512	100		7.228
			100	7.228
			100	7.228
09/07/2025	12:21:05.093	680		7.226
			680	7.226
			680	7.226
09/07/2025	12:17:05.827	700		7.216
			700	7.216
			700	7.216
09/07/2025	12:14:44.354	35		7.21
			35	7.21
			35	7.21
09/07/2025	12:09:47.066	426		7.208
			426	7.208
			426	7.208
09/07/2025	12:07:49.309	700		7.216
			700	7.216
			700	7.216
09/07/2025	12:00:50.814	220		7.208
			220	7.208
			220	7.208
09/07/2025	11:58:36.865	50		7.206
			50	7.206
			50	7.206
09/07/2025	11:53:19.785	125		7.212
			125	7.212
			125	7.212
09/07/2025	11:53:16.467	600		7.212
			600	7.212
			600	7.212
09/07/2025	11:51:37.483	100		7.22
			100	7.22
			100	7.22
09/07/2025	11:47:42.039	100		7.224
			100	7.224
			100	7.224
09/07/2025	11:46:17.841	350		7.236
			350	7.236
			350	7.236
09/07/2025	11:41:41.289	200		7.256
			200	7.256
			200	7.256
09/07/2025	11:41:37.664	100		7.256
			100	7.256
			100	7.256
09/07/2025	11:40:39.530	500		7.266
			500	7.266
			500	7.266
09/07/2025	11:37:23.263	1 000		7.28
			1 000	7.28
			800	7.28
			200	7.28
09/07/2025	11:35:41.298	300		7.272
			300	7.272
			300	7.272
09/07/2025	11:35:37.135	700		7.272
			700	7.272
			700	7.272
09/07/2025	11:28:04.582	400		7.266
			400	7.266
			400	7.266
09/07/2025	11:27:54.657	138		7.274
			138	7.274
			138	7.274
09/07/2025	11:24:57.402	70		7.272
			70	7.272
			70	7.272
09/07/2025	11:22:37.604	318		7.262
			318	7.262
			318	7.262
09/07/2025	11:21:00.816	1 000		7.272
			1 000	7.272
			1 000	7.272
09/07/2025	11:20:41.246	11		7.278
			11	7.278
			11	7.278
09/07/2025	11:15:49.228	400		7.278
			400	7.278
			400	7.278
09/07/2025	11:08:14.795	400		7.26
			100	7.26
			400	7.26
			300	7.26
09/07/2025	11:08:03.826	700		7.26
			700	7.26
			700	7.26
09/07/2025	11:05:14.102	800		7.258
			800	7.258
			800	7.258
09/07/2025	11:02:02.299	15		7.252
			15	7.252
			15	7.252
09/07/2025	11:01:28.373	100		7.25
			100	7.25
			100	7.25
09/07/2025	11:00:53.765	1 000		7.25
			1 000	7.25
			100	7.25
			900	7.25
09/07/2025	11:00:25.046	100		7.242
			100	7.242
			100	7.242
09/07/2025	11:00:24.955	350		7.24
			350	7.24
			350	7.24
09/07/2025	11:00:22.586	1 689		7.23
			1 689	7.23
			1 689	7.23
09/07/2025	10:42:54.290	5		7.244
			5	7.244
			5	7.244
09/07/2025	10:39:31.161	100		7.24
			100	7.24
			100	7.24
09/07/2025	10:31:13.346	1		7.24
			1	7.24
			1	7.24
09/07/2025	10:30:32.033	13		7.248
			13	7.248
			13	7.248
09/07/2025	10:30:28.013	1		7.248
			1	7.248
			1	7.248
09/07/2025	10:29:05.515	12		7.246
			12	7.246
			12	7.246
09/07/2025	10:24:43.323	100		7.242
			100	7.242
			100	7.242
09/07/2025	10:24:30.019	900		7.244
			900	7.244
			900	7.244
09/07/2025	10:24:11.563	100		7.24
			100	7.24
			100	7.24
09/07/2025	10:11:34.649	600		7.204
			600	7.204
			600	7.204
09/07/2025	10:11:18.348	700		7.204
			700	7.204
			700	7.204
09/07/2025	10:11:10.290	700		7.204
			700	7.204
			700	7.204
09/07/2025	10:04:37.198	700		7.206
			700	7.206
			700	7.206
09/07/2025	09:52:02.950	228		7.238
			228	7.238
			228	7.238
09/07/2025	09:51:02.593	250		7.242
			250	7.242
			250	7.242
09/07/2025	09:48:10.957	500		7.224
			500	7.224
			500	7.224
09/07/2025	09:47:29.509	300		7.22
			300	7.22
			300	7.22
09/07/2025	09:47:28.882	700		7.22
			700	7.22
			700	7.22
09/07/2025	09:47:11.022	5 910		7.21
			5 910	7.21
			5 910	7.21
09/07/2025	09:46:46.430	700		7.21
			700	7.21
			700	7.21
09/07/2025	09:46:26.043	700		7.21
			700	7.21
			700	7.21
09/07/2025	09:45:41.218	700		7.21
			700	7.21
			700	7.21
09/07/2025	09:45:36.844	700		7.21
			700	7.21
			700	7.21
09/07/2025	09:45:10.302	11		7.198
			11	7.198
			11	7.198
09/07/2025	09:43:47.477	550		7.188
			550	7.188
			550	7.188
09/07/2025	09:43:14.804	700		7.188
			700	7.188
			700	7.188
09/07/2025	09:43:14.710	700		7.188
			700	7.188
			700	7.188
09/07/2025	09:40:52.410	450		7.18
			450	7.18
			450	7.18
09/07/2025	09:39:44.744	500		7.178
			500	7.178
			500	7.178
09/07/2025	09:39:14.260	315		7.164
			315	7.164
			315	7.164
09/07/2025	09:28:12.155	34		7.128
			34	7.128
			34	7.128
09/07/2025	09:28:03.521	1 150		7.14
			1 150	7.14
			1 150	7.14
09/07/2025	09:27:07.259	800		7.14
			800	7.14
			800	7.14
09/07/2025	09:26:54.065	15		7.128
			15	7.128
			15	7.128
09/07/2025	09:26:28.374	100		7.144
			100	7.144
			100	7.144
09/07/2025	09:26:06.985	1 800		7.15
			300	7.15
			1 800	7.15
			500	7.15
			1 000	7.15
09/07/2025	09:25:53.817	700		7.15
			700	7.15
			700	7.15
09/07/2025	09:21:23.639	100		7.164
			100	7.164
			100	7.164
09/07/2025	09:21:23.594	500		7.17
			500	7.17
			500	7.17
09/07/2025	09:21:18.198	700		7.17
			700	7.17
			700	7.17
09/07/2025	09:20:54.676	900		7.17
			900	7.17
			900	7.17
09/07/2025	09:20:53.294	900		7.17
			900	7.17
			900	7.17
09/07/2025	09:20:50.923	100		7.184
			100	7.184
			100	7.184
09/07/2025	09:16:51.329	700		7.20
			700	7.20
			700	7.20
09/07/2025	09:15:40.395	500		7.204
			500	7.204
			500	7.204
09/07/2025	09:15:35.493	100		7.21
			100	7.21
			100	7.21
09/07/2025	09:15:32.620	900		7.208
			900	7.208
			900	7.208
09/07/2025	09:12:28.139	4 061		7.21
			3 190	7.21
			171	7.21
			700	7.21
			4 061	7.21
09/07/2025	09:12:02.065	700		7.21
			700	7.21
			700	7.21
09/07/2025	09:09:01.499	1 000		7.20
			1 000	7.20
			1 000	7.20
09/07/2025	09:08:57.103	1 000		7.20
			1 000	7.20
			1 000	7.20
09/07/2025	09:08:28.031	1 500		7.20
			1 400	7.20
			1 500	7.20
			100	7.20
09/07/2025	09:06:58.625	300		7.216
			300	7.216
			300	7.216
09/07/2025	09:06:58.590	700		7.216
			700	7.216
			700	7.216
09/07/2025	09:06:24.955	74		7.20
			74	7.20
			74	7.20
09/07/2025	09:02:00.961	140		7.216
			140	7.216
			140	7.216
09/07/2025	08:56:41.909	1 000		7.22
			1 000	7.22
			1 000	7.22
09/07/2025	08:55:55.516	1 000		7.23
			1 000	7.23
			1 000	7.23
09/07/2025	08:55:47.219	1 000		7.232
			1 000	7.232
			1 000	7.232
09/07/2025	08:35:42.834	1 000		7.246
			1 000	7.246
			1 000	7.246
09/07/2025	08:30:40.888	1 000		7.232
			1 000	7.232
			1 000	7.232
09/07/2025	08:30:34.677	1 000		7.232
			1 000	7.232
			1 000	7.232
09/07/2025	08:04:12.966	150		7.246
			150	7.246
			150	7.246
09/07/2025	08:04:12.744	1 000		7.246
			1 000	7.246
			1 000	7.246
09/07/2025	08:03:58.911	1 350		7.246
			1 350	7.246
			280	7.246
			70	7.246
			1 000	7.246
09/07/2025	08:00:41.396	6		7.246
			6	7.246
			6	7.246
09/07/2025	08:00:32.351	2		7.232
			2	7.232
			2	7.232
09/07/2025	07:55:38.063	190		7.232
			120	7.232
			190	7.232
			70	7.232
09/07/2025	07:30:31.269	545		7.246
			275	7.246
			545	7.246
			200	7.246
			70	7.246

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 850.00
Ask: 1 855.00
Volume: 74 613
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
09/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice