Evotec SE

236

205

7.91

Date Time Volume Order Volume Price
15/01/2025 14:55:35.466 1 000   7.91
      1 000 7.91
      1 000 7.91
15/01/2025 14:52:28.645 300   7.925
      300 7.925
      300 7.925
15/01/2025 14:45:49.147 900   7.88
      900 7.88
      900 7.88
15/01/2025 14:45:42.970 1 100   7.88
      1 100 7.88
      1 100 7.88
15/01/2025 14:44:12.358 200   7.935
      200 7.935
      200 7.935
15/01/2025 14:40:51.306 1 000   7.965
      1 000 7.965
      1 000 7.965
15/01/2025 14:38:30.818 1 100   7.93
      1 100 7.93
      1 100 7.93
15/01/2025 14:37:26.871 258   7.955
      258 7.955
      258 7.955
15/01/2025 14:36:54.582 1 058   7.925
      1 058 7.925
      1 058 7.925
15/01/2025 14:35:34.181 111   7.93
      111 7.93
      111 7.93
15/01/2025 14:34:09.902 129   7.975
      129 7.975
      129 7.975
15/01/2025 14:33:56.325 500   7.99
      500 7.99
      500 7.99
15/01/2025 14:32:54.265 323   8.01
      323 8.01
      323 8.01
15/01/2025 14:31:51.236 500   8.04
      500 8.04
      500 8.04
15/01/2025 14:30:12.338 328   7.92
      328 7.92
      328 7.92
15/01/2025 14:23:15.180 100   7.80
      100 7.80
      100 7.80
15/01/2025 14:19:05.024 320   7.80
      320 7.80
      320 7.80
15/01/2025 14:19:04.943 1 000   7.80
      1 000 7.80
      1 000 7.80
15/01/2025 14:18:39.329 1 100   7.805
      1 100 7.805
      1 100 7.805
15/01/2025 14:15:53.864 30   7.81
      30 7.81
      30 7.81
15/01/2025 14:15:39.233 73   7.805
      73 7.805
      73 7.805
15/01/2025 14:12:17.919 6   7.805
      6 7.805
      6 7.805
15/01/2025 14:12:02.692 1 000   7.805
      1 000 7.805
      1 000 7.805
15/01/2025 14:07:34.404 700   7.81
      700 7.81
      700 7.81
15/01/2025 14:06:14.369 500   7.805
      500 7.805
      500 7.805
15/01/2025 14:04:16.306 100   7.80
      100 7.80
      100 7.80
15/01/2025 14:01:18.549 5   7.80
      5 7.80
      5 7.80
15/01/2025 14:00:19.960 200   7.81
      200 7.81
      200 7.81
15/01/2025 13:58:52.246 100   7.815
      100 7.815
      100 7.815
15/01/2025 13:58:43.590 85   7.815
      85 7.815
      85 7.815
15/01/2025 13:58:13.333 1 000   7.815
      1 000 7.815
      1 000 7.815
15/01/2025 13:58:13.295 500   7.82
      500 7.82
      500 7.82
15/01/2025 13:56:44.259 346   7.82
      346 7.82
      346 7.82
15/01/2025 13:55:51.988 27   7.81
      27 7.81
      27 7.81
15/01/2025 13:55:14.745 600   7.82
      600 7.82
      600 7.82
15/01/2025 13:54:53.604 1 075   7.82
      1 075 7.82
      1 075 7.82
15/01/2025 13:53:24.111 390   7.825
      390 7.825
      390 7.825
15/01/2025 13:52:29.381 1 100   7.815
      1 100 7.815
      1 100 7.815
15/01/2025 13:50:41.994 545   7.78
      545 7.78
      545 7.78
15/01/2025 13:50:35.411 6 355   7.78
      274 7.78
      28 7.78
      5 853 7.78
      200 7.78
      6 355 7.78
15/01/2025 13:49:40.763 1 100   7.82
      1 100 7.82
      1 100 7.82
15/01/2025 13:49:40.692 113   7.82
      113 7.82
      113 7.82
15/01/2025 13:46:43.785 1 075   7.835
      1 075 7.835
      1 075 7.835
15/01/2025 13:45:53.827 1   7.845
      1 7.845
      1 7.845
15/01/2025 13:37:12.182 130   7.84
      130 7.84
      130 7.84
15/01/2025 13:37:10.906 20   7.85
      20 7.85
      20 7.85
15/01/2025 13:35:49.287 35   7.855
      35 7.855
      35 7.855
15/01/2025 13:30:06.190 128   7.84
      128 7.84
      128 7.84
15/01/2025 13:29:04.303 96   7.84
      96 7.84
      96 7.84
15/01/2025 13:27:30.394 328   7.84
      328 7.84
      328 7.84
15/01/2025 13:25:16.466 61   7.825
      61 7.825
      61 7.825
15/01/2025 13:24:12.766 50   7.825
      50 7.825
      50 7.825
15/01/2025 13:22:09.752 100   7.835
      100 7.835
      100 7.835
15/01/2025 13:16:01.010 500   7.855
      500 7.855
      500 7.855
15/01/2025 13:08:46.074 1 300   7.82
      1 300 7.82
      1 300 7.82
15/01/2025 13:06:48.941 300   7.81
      300 7.81
      300 7.81
15/01/2025 13:05:52.774 650   7.83
      650 7.83
      650 7.83
15/01/2025 13:03:37.692 100   7.82
      100 7.82
      100 7.82
15/01/2025 13:03:06.879 300   7.83
      300 7.83
      300 7.83
15/01/2025 13:02:56.104 500   7.84
      500 7.84
      500 7.84
15/01/2025 12:57:10.756 300   7.86
      300 7.86
      300 7.86
15/01/2025 12:55:19.712 178   7.90
      178 7.90
      178 7.90
15/01/2025 12:47:11.236 1 100   7.91
      1 100 7.91
      1 100 7.91
15/01/2025 12:46:28.344 1 300   7.885
      1 300 7.885
      1 300 7.885
15/01/2025 12:35:45.144 300   7.935
      300 7.935
      300 7.935
15/01/2025 12:34:00.671 125   7.935
      125 7.935
      125 7.935
15/01/2025 12:33:57.067 1 000   7.93
      1 000 7.93
      1 000 7.93
15/01/2025 12:27:14.314 1 000   7.915
      1 000 7.915
      1 000 7.915
15/01/2025 12:20:36.381 300   7.925
      300 7.925
      300 7.925
15/01/2025 12:17:30.107 70   7.87
      70 7.87
      70 7.87
15/01/2025 12:14:21.459 1 000   7.87
      1 000 7.87
      1 000 7.87
15/01/2025 12:13:33.419 150   7.87
      150 7.87
      150 7.87
15/01/2025 12:09:59.555 300   7.875
      300 7.875
      300 7.875
15/01/2025 12:09:41.560 1 100   7.865
      1 100 7.865
      1 100 7.865
15/01/2025 12:08:38.305 254   7.88
      254 7.88
      254 7.88
15/01/2025 12:08:12.173 100   7.865
      100 7.865
      100 7.865
15/01/2025 12:05:43.843 167   7.885
      167 7.885
      167 7.885
15/01/2025 12:05:22.105 21   7.885
      21 7.885
      21 7.885
15/01/2025 12:04:20.445 500   7.88
      500 7.88
      500 7.88
15/01/2025 11:58:56.086 300   7.89
      300 7.89
      300 7.89
15/01/2025 11:53:20.931 100   7.91
      100 7.91
      100 7.91
15/01/2025 11:50:20.845 100   7.92
      100 7.92
      100 7.92
15/01/2025 11:45:59.210 150   7.92
      150 7.92
      150 7.92
15/01/2025 11:39:13.225 250   7.955
      250 7.955
      250 7.955
15/01/2025 11:39:04.817 200   7.94
      200 7.94
      200 7.94
15/01/2025 11:35:38.849 5   7.955
      5 7.955
      5 7.955
15/01/2025 11:22:52.972 15   7.90
      15 7.90
      15 7.90
15/01/2025 11:22:48.771 323   7.90
      323 7.90
      323 7.90
15/01/2025 11:20:09.146 50   7.895
      50 7.895
      50 7.895
15/01/2025 11:16:41.882 370   7.90
      370 7.90
      370 7.90
15/01/2025 11:13:05.511 500   7.92
      500 7.92
      500 7.92
15/01/2025 11:02:55.562 30   7.94
      30 7.94
      30 7.94
15/01/2025 11:01:27.705 250   7.945
      250 7.945
      250 7.945
15/01/2025 11:00:17.398 1   7.955
      1 7.955
      1 7.955
15/01/2025 11:00:16.946 3   7.955
      3 7.955
      3 7.955
15/01/2025 10:55:54.898 580   7.955
      580 7.955
      580 7.955
15/01/2025 10:55:52.237 1 100   7.955
      1 100 7.955
      1 100 7.955
15/01/2025 10:49:07.244 6   7.96
      6 7.96
      6 7.96
15/01/2025 10:48:25.104 3   7.975
      3 7.975
      3 7.975
15/01/2025 10:48:21.375 500   7.985
      500 7.985
      500 7.985
15/01/2025 10:47:58.993 7   7.975
      7 7.975
      7 7.975
15/01/2025 10:47:58.621 7   7.975
      7 7.975
      7 7.975
15/01/2025 10:47:58.319 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:47:32.086 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:47:15.763 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:47:08.503 10   7.975
      10 7.975
      10 7.975
15/01/2025 10:46:58.612 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:46:33.702 6   7.975
      6 7.975
      6 7.975
15/01/2025 10:46:30.380 759   7.975
      759 7.975
      759 7.975
15/01/2025 10:46:26.299 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:45:15.085 3   7.975
      3 7.975
      3 7.975
15/01/2025 10:45:14.745 400   7.975
      400 7.975
      400 7.975
15/01/2025 10:45:07.530 15   7.975
      15 7.975
      15 7.975
15/01/2025 10:43:43.965 1   7.975
      1 7.975
      1 7.975
15/01/2025 10:43:43.588 2   7.975
      2 7.975
      2 7.975
15/01/2025 10:43:30.393 1 100   7.975
      100 7.975
      1 000 7.975
      1 100 7.975
15/01/2025 10:40:30.317 1 100   7.985
      1 100 7.985
      1 100 7.985
15/01/2025 10:40:10.469 8   7.985
      8 7.985
      8 7.985
15/01/2025 10:39:19.852 1   7.98
      1 7.98
      1 7.98
15/01/2025 10:39:08.558 1 100   7.995
      1 100 7.995
      1 100 7.995
15/01/2025 10:38:01.564 10   7.975
      10 7.975
      10 7.975
15/01/2025 10:30:39.388 500   7.945
      500 7.945
      500 7.945
15/01/2025 10:30:14.743 3   7.94
      3 7.94
      3 7.94
15/01/2025 10:30:07.617 1 300   7.935
      1 300 7.935
      1 300 7.935
15/01/2025 10:30:07.131 300   7.935
      300 7.935
      300 7.935
15/01/2025 10:25:20.409 6 364   7.97
      6 364 7.97
      6 364 7.97
15/01/2025 10:25:09.821 1 136   7.96
      1 136 7.96
      36 7.96
      1 100 7.96
15/01/2025 10:24:59.857 1 100   7.95
      1 100 7.95
      1 100 7.95
15/01/2025 10:22:03.419 250   7.96
      250 7.96
      250 7.96
15/01/2025 10:17:30.547 322   7.935
      322 7.935
      322 7.935
15/01/2025 10:16:57.050 497   7.935
      497 7.935
      497 7.935
15/01/2025 10:12:14.343 300   7.845
      300 7.845
      300 7.845
15/01/2025 10:08:39.537 2   7.83
      2 7.83
      2 7.83
15/01/2025 10:06:14.221 1   7.805
      1 7.805
      1 7.805
15/01/2025 10:04:06.483 30   7.825
      30 7.825
      30 7.825
15/01/2025 10:01:21.075 1 680   7.85
      1 680 7.85
      1 680 7.85
15/01/2025 10:00:53.204 1 100   7.855
      1 100 7.855
      1 100 7.855
15/01/2025 10:00:00.757 186   7.85
      186 7.85
      186 7.85
15/01/2025 09:59:18.245 20   7.86
      20 7.86
      20 7.86
15/01/2025 09:57:04.374 100   7.84
      100 7.84
      100 7.84
15/01/2025 09:55:12.318 250   7.885
      250 7.885
      250 7.885
15/01/2025 09:54:05.625 1 100   7.875
      322 7.875
      1 100 7.875
      778 7.875
15/01/2025 09:47:48.532 320   7.92
      320 7.92
      320 7.92
15/01/2025 09:42:58.506 206   7.925
      206 7.925
      206 7.925
15/01/2025 09:41:15.481 605   7.92
      605 7.92
      605 7.92
15/01/2025 09:40:40.024 700   7.92
      700 7.92
      700 7.92
15/01/2025 09:39:43.590 80   7.895
      80 7.895
      80 7.895
15/01/2025 09:39:36.736 400   7.875
      400 7.875
      400 7.875
15/01/2025 09:37:47.529 100   7.87
      100 7.87
      100 7.87
15/01/2025 09:37:47.133 250   7.875
      250 7.875
      250 7.875
15/01/2025 09:37:23.827 11 400   7.88
      11 400 7.88
      11 400 7.88
15/01/2025 09:37:09.470 1 100   7.865
      1 100 7.865
      1 100 7.865
15/01/2025 09:35:44.304 320   7.875
      320 7.875
      320 7.875
15/01/2025 09:35:02.793 1 100   7.86
      1 100 7.86
      1 100 7.86
15/01/2025 09:30:30.073 17   7.945
      17 7.945
      17 7.945
15/01/2025 09:30:20.673 85   7.94
      85 7.94
      85 7.94
15/01/2025 09:30:08.743 700   7.915
      700 7.915
      700 7.915
15/01/2025 09:30:02.472 1 100   7.915
      1 100 7.915
      1 100 7.915
15/01/2025 09:29:24.366 80   7.945
      80 7.945
      80 7.945
15/01/2025 09:23:54.505 2 100   7.945
      2 100 7.945
      2 100 7.945
15/01/2025 09:23:48.356 1 100   7.945
      1 100 7.945
      1 100 7.945
15/01/2025 09:22:49.819 1 100   7.96
      1 100 7.96
      1 100 7.96
15/01/2025 09:22:20.131 1 100   7.96
      1 100 7.96
      1 100 7.96
15/01/2025 09:21:39.467 1 100   7.97
      1 100 7.97
      1 100 7.97
15/01/2025 09:20:28.090 1 100   7.975
      1 100 7.975
      1 100 7.975
15/01/2025 09:20:10.210 1 100   7.975
      1 100 7.975
      1 100 7.975
15/01/2025 09:19:17.053 10 115   7.96
      6 000 7.96
      9 230 7.96
      4 115 7.96
      885 7.96
15/01/2025 09:18:42.883 885   8.015
      885 8.015
      885 8.015
15/01/2025 09:17:38.011 1 000   7.99
      1 000 7.99
      1 000 7.99
15/01/2025 09:17:15.724 700   8.005
      700 8.005
      700 8.005
15/01/2025 09:16:54.949 219   8.025
      219 8.025
      219 8.025
15/01/2025 09:14:36.366 1 000   8.02
      1 000 8.02
      1 000 8.02
15/01/2025 09:13:49.083 185   8.02
      185 8.02
      185 8.02
15/01/2025 09:10:17.656 250   8.005
      250 8.005
      250 8.005
15/01/2025 09:08:15.007 50   8.005
      50 8.005
      50 8.005
15/01/2025 09:07:28.791 200   8.02
      200 8.02
      200 8.02
15/01/2025 09:03:09.509 850   8.00
      850 8.00
      850 8.00
15/01/2025 09:02:32.382 850   7.995
      850 7.995
      850 7.995
15/01/2025 09:01:56.707 1 150   8.00
      50 8.00
      1 150 8.00
      1 100 8.00
15/01/2025 09:01:14.876 45   8.00
      45 8.00
      45 8.00
15/01/2025 09:01:08.997 960   8.00
      300 8.00
      660 8.00
      960 8.00
15/01/2025 09:01:08.908 800   7.965
      800 7.965
      800 7.965
15/01/2025 09:00:54.280 1 100   7.965
      1 100 7.965
      1 100 7.965
15/01/2025 09:00:52.853 1 100   7.965
      1 100 7.965
      1 100 7.965
15/01/2025 09:00:49.254 125   7.95
      125 7.95
      125 7.95
15/01/2025 08:58:20.696 500   7.855
      500 7.855
      500 7.855
15/01/2025 08:57:41.349 850   7.885
      100 7.885
      500 7.885
      850 7.885
      250 7.885
15/01/2025 08:56:45.757 6   7.855
      6 7.855
      6 7.855
15/01/2025 08:53:59.183 100   7.855
      100 7.855
      100 7.855
15/01/2025 08:46:19.732 320   7.885
      320 7.885
      320 7.885
15/01/2025 08:44:11.843 150   7.83
      150 7.83
      50 7.83
      100 7.83
15/01/2025 08:37:45.592 450   7.875
      70 7.875
      380 7.875
      450 7.875
15/01/2025 08:37:12.469 1 000   7.855
      250 7.855
      15 7.855
      380 7.855
      1 000 7.855
      355 7.855
15/01/2025 08:35:36.342 200   7.895
      200 7.895
      185 7.895
      15 7.895
15/01/2025 08:32:29.713 100   7.855
      100 7.855
      85 7.855
      15 7.855
15/01/2025 08:25:50.136 2   7.855
      2 7.855
      2 7.855
15/01/2025 08:24:59.920 1 300   7.895
      350 7.895
      15 7.895
      250 7.895
      685 7.895
      1 300 7.895
15/01/2025 08:19:46.823 500   7.84
      500 7.84
      300 7.84
      200 7.84
15/01/2025 08:19:32.996 1 500   7.845
      250 7.845
      900 7.845
      1 500 7.845
      350 7.845
15/01/2025 08:14:00.133 400   7.85
      300 7.85
      400 7.85
      100 7.85
15/01/2025 08:11:41.383 75   7.85
      75 7.85
      75 7.85
15/01/2025 08:01:34.066 508   7.835
      508 7.835
      508 7.835
15/01/2025 08:01:33.981 1 492   7.835
      15 7.835
      31 7.835
      200 7.835
      1 246 7.835
      1 492 7.835
15/01/2025 08:01:26.782 40   7.895
      33 7.895
      7 7.895
      40 7.895
15/01/2025 08:01:26.644 250   7.885
      100 7.885
      150 7.885
      250 7.885
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)