Advertisement
U.S. Markets closed

BRAIN Biotech AG (BNN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
3.2000-0.0400 (-1.23%)
At close: 05:36PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 2024------
Nov 25, 20243.15003.15003.15003.15003.1500-
Nov 22, 20243.19003.22003.11003.15003.15007,150
Nov 21, 20243.22003.24003.10003.17003.170013,836
Nov 20, 20243.18003.28003.10003.18003.180017,642
Nov 19, 20242.77003.32002.77003.15003.150051,513
Nov 18, 20242.93002.93002.93002.93002.9300-
Nov 15, 20242.93002.93002.93002.93002.9300-
Nov 14, 20242.94002.98002.87002.93002.930013,017
Nov 13, 20242.79002.97002.66002.95002.950029,716
Nov 12, 20242.86002.86002.74002.75002.75007,485
Nov 11, 20242.59002.90002.56002.86002.860046,976
Nov 08, 20242.54002.54002.54002.54002.5400-
Nov 07, 20242.58002.58002.43002.53002.530013,822
Nov 06, 20242.43002.56002.43002.56002.5600729
Nov 05, 20242.67002.67002.48002.52002.52008,355
Nov 04, 20242.70002.82002.62002.64002.64009,787
Nov 01, 20242.48002.73002.41002.69002.690074,341
Oct 31, 20242.20002.30002.20002.30002.30005,751
Oct 30, 20242.26002.39002.26002.39002.39001,475
Oct 29, 20242.30002.30002.21002.30002.30006,514
Oct 28, 20242.33002.44002.27002.29002.2900107,258
Oct 25, 20242.50002.58002.32002.34002.340076,044
Oct 24, 20242.48002.50002.48002.50002.5000382
Oct 23, 20242.64002.64002.51002.60002.600042,686
Oct 22, 20242.67002.67002.55002.58002.58005,949
Oct 21, 20242.71002.71002.58002.69002.690013,636
Oct 18, 20242.68002.75002.63002.67002.670041,977
Oct 17, 20242.70002.70002.45002.60002.600023,545
Oct 16, 20242.44002.62002.39002.62002.62007,323
Oct 15, 20242.40002.43002.36002.39002.39004,460
Oct 14, 20242.35002.42002.32002.39002.39005,446
Oct 11, 20242.25002.26002.12002.26002.260027,754
Oct 10, 20242.38002.38002.38002.38002.3800-
Oct 09, 20242.39002.52002.32002.38002.380039,087
Oct 08, 20242.58002.58002.58002.58002.5800-
Oct 07, 20242.72002.73002.50002.58002.580016,527
Oct 04, 20242.69002.80002.60002.68002.680094,603
Oct 03, 20242.50002.74002.34002.68002.680039,753
Oct 02, 20242.25002.58002.20002.55002.550031,528
Oct 01, 20242.17002.30001.94002.20002.200058,585
Sep 30, 20242.14002.20001.99502.12002.120054,995
Sep 27, 20242.27002.34002.12002.15002.150026,076
Sep 26, 20242.31002.31002.21002.28002.280019,198
Sep 25, 20242.48002.50002.30002.36002.360049,327
Sep 24, 20242.70002.75002.33002.35002.350063,880
Sep 23, 20242.79002.99002.62002.65002.6500237,257
Sep 20, 20241.50001.60001.44501.47001.470068,174
Sep 19, 20241.48001.50001.46001.46001.460037,964
Sep 18, 20241.50001.50001.42001.45001.450010,840
Sep 17, 20241.49001.50001.45501.45501.455027,221
Sep 16, 20241.49501.50001.46001.47501.475013,694
Sep 13, 20241.44501.44501.44501.44501.4450-
Sep 12, 20241.49501.50001.41501.44501.445018,196
Sep 11, 20241.54501.54501.46001.46501.465011,273
Sep 10, 20241.54001.55001.50001.52501.525025,039
Sep 09, 20241.56001.57501.52501.53501.53503,477
Sep 06, 20241.59501.59501.52001.52001.520012,883
Sep 05, 20241.70001.70001.51501.59001.590029,944
Sep 04, 20241.73001.74001.62001.71001.710024,277
Sep 03, 20241.72001.72001.60001.69501.695021,219
Sep 02, 20241.69501.72501.68001.70001.70006,542
Aug 30, 20241.73001.73001.65001.69501.69506,796
Aug 29, 20241.74001.76001.70001.73001.730013,447
Aug 28, 20241.75501.76001.73001.76001.76008,670
Aug 27, 20241.76001.76001.71001.74501.745012,202
Aug 26, 20241.77001.77001.72001.76001.76006,880
Aug 23, 20241.77501.78001.72501.77001.770019,780
Aug 22, 20241.94002.09001.65501.65501.655099,723
Aug 21, 20241.75001.83001.70001.81501.815060,423
Aug 20, 20241.66001.75001.66001.70001.700037,962
Aug 19, 20241.77501.79001.66501.72501.725011,002
Aug 16, 20241.81001.81001.70001.71001.71009,761
Aug 15, 20241.88501.88501.71001.73501.735047,180
Aug 14, 20241.80001.80001.72001.72001.720010,262
Aug 13, 20241.89501.90001.76001.80001.800014,035
Aug 12, 20241.93501.93501.93501.93501.9350-
Aug 09, 20241.93502.03001.89501.93501.935016,663
Aug 08, 20242.09002.09001.92501.92501.92507,108
Aug 07, 20241.93002.02001.93002.02002.02006,495
Aug 06, 20241.89502.03001.88502.02002.020019,719
Aug 05, 20242.06002.06001.75001.93001.930013,776
Aug 02, 20242.06002.06002.00002.02002.02006,770
Aug 01, 20242.11002.11001.97502.00002.000037,221
Jul 31, 20242.19002.20002.07002.07002.070023,341
Jul 30, 20242.14002.14002.05002.11002.11005,859
Jul 29, 20242.20002.25002.16002.16002.16005,208
Jul 26, 20242.10002.24002.10002.24002.2400251
Jul 25, 20242.11002.30002.10002.14002.14003,915
Jul 24, 20242.11002.18002.10002.12002.12005,825
Jul 23, 20242.33002.33002.15002.17002.17005,196
Jul 22, 20242.30002.39002.30002.30002.30003,099
Jul 19, 20242.26002.26002.21002.24002.24001,019
Jul 18, 20242.30002.30002.26002.28002.28001,410
Jul 17, 20242.34002.44002.33002.33002.33008,392
Jul 16, 20242.44002.44002.35002.37002.37001,336
Jul 15, 20242.43002.43002.34002.34002.34001,007
Jul 12, 20242.26002.33002.26002.32002.320014,488
Jul 11, 20242.29002.29002.29002.29002.2900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...