XETRA - Delayed Quote EUR
BRAIN Biotech AG (BNN.DE)
As of 9:54 AM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 28, 2024 | 2.5000 | 2.4400 | 2.2900 | 2.3600 | 2.3600 | 20,803 |
Oct 25, 2024 | 2.5000 | 2.5800 | 2.3200 | 2.3400 | 2.3400 | 76,044 |
Oct 24, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 382 |
Oct 23, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 42,686 |
Oct 22, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.5800 | 2.5800 | 5,949 |
Oct 21, 2024 | 2.7100 | 2.7100 | 2.5800 | 2.6900 | 2.6900 | 13,636 |
Oct 18, 2024 | 2.6800 | 2.7500 | 2.6300 | 2.6700 | 2.6700 | 41,977 |
Oct 17, 2024 | 2.7000 | 2.7000 | 2.4500 | 2.6000 | 2.6000 | 23,545 |
Oct 16, 2024 | 2.4400 | 2.6200 | 2.3900 | 2.6200 | 2.6200 | 7,323 |
Oct 15, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.3900 | 2.3900 | 4,460 |
Oct 14, 2024 | 2.3500 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 5,446 |
Oct 11, 2024 | 2.2500 | 2.2600 | 2.1200 | 2.2600 | 2.2600 | 27,754 |
Oct 10, 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
Oct 9, 2024 | 2.3900 | 2.5200 | 2.3200 | 2.3800 | 2.3800 | 39,087 |
Oct 8, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
Oct 7, 2024 | 2.7200 | 2.7300 | 2.5000 | 2.5800 | 2.5800 | 16,527 |
Oct 4, 2024 | 2.6900 | 2.8000 | 2.6000 | 2.6800 | 2.6800 | 94,603 |
Oct 3, 2024 | 2.5000 | 2.7400 | 2.3400 | 2.6800 | 2.6800 | 39,753 |
Oct 2, 2024 | 2.2500 | 2.5800 | 2.2000 | 2.5500 | 2.5500 | 31,528 |
Oct 1, 2024 | 2.1700 | 2.3000 | 1.9400 | 2.2000 | 2.2000 | 58,585 |
Sep 30, 2024 | 2.1400 | 2.2000 | 1.9950 | 2.1200 | 2.1200 | 54,995 |
Sep 27, 2024 | 2.2700 | 2.3400 | 2.1200 | 2.1500 | 2.1500 | 26,076 |
Sep 26, 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2800 | 2.2800 | 19,198 |
Sep 25, 2024 | 2.4800 | 2.5000 | 2.3000 | 2.3600 | 2.3600 | 49,327 |
Sep 24, 2024 | 2.7000 | 2.7500 | 2.3300 | 2.3500 | 2.3500 | 63,880 |
Sep 23, 2024 | 2.7900 | 2.9900 | 2.6200 | 2.6500 | 2.6500 | 237,257 |
Sep 20, 2024 | 1.5000 | 1.6000 | 1.4450 | 1.4700 | 1.4700 | 68,174 |
Sep 19, 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 37,964 |
Sep 18, 2024 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 10,840 |
Sep 17, 2024 | 1.4900 | 1.5000 | 1.4550 | 1.4550 | 1.4550 | 27,221 |
Sep 16, 2024 | 1.4950 | 1.5000 | 1.4600 | 1.4750 | 1.4750 | 13,694 |
Sep 13, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
Sep 12, 2024 | 1.4950 | 1.5000 | 1.4150 | 1.4450 | 1.4450 | 18,196 |
Sep 11, 2024 | 1.5450 | 1.5450 | 1.4600 | 1.4650 | 1.4650 | 11,273 |
Sep 10, 2024 | 1.5400 | 1.5500 | 1.5000 | 1.5250 | 1.5250 | 25,039 |
Sep 9, 2024 | 1.5600 | 1.5750 | 1.5250 | 1.5350 | 1.5350 | 3,477 |
Sep 6, 2024 | 1.5950 | 1.5950 | 1.5200 | 1.5200 | 1.5200 | 12,883 |
Sep 5, 2024 | 1.7000 | 1.7000 | 1.5150 | 1.5900 | 1.5900 | 29,944 |
Sep 4, 2024 | 1.7300 | 1.7400 | 1.6200 | 1.7100 | 1.7100 | 24,277 |
Sep 3, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6950 | 1.6950 | 21,219 |
Sep 2, 2024 | 1.6950 | 1.7250 | 1.6800 | 1.7000 | 1.7000 | 6,542 |
Aug 30, 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6950 | 1.6950 | 6,796 |
Aug 29, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 13,447 |
Aug 28, 2024 | 1.7550 | 1.7600 | 1.7300 | 1.7600 | 1.7600 | 8,670 |
Aug 27, 2024 | 1.7600 | 1.7600 | 1.7100 | 1.7450 | 1.7450 | 12,202 |
Aug 26, 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 6,880 |
Aug 23, 2024 | 1.7750 | 1.7800 | 1.7250 | 1.7700 | 1.7700 | 19,780 |
Aug 22, 2024 | 1.9400 | 2.0900 | 1.6550 | 1.6550 | 1.6550 | 99,723 |
Aug 21, 2024 | 1.7500 | 1.8300 | 1.7000 | 1.8150 | 1.8150 | 60,423 |
Aug 20, 2024 | 1.6600 | 1.7500 | 1.6600 | 1.7000 | 1.7000 | 37,962 |
Aug 19, 2024 | 1.7750 | 1.7900 | 1.6650 | 1.7250 | 1.7250 | 11,002 |
Aug 16, 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 9,761 |
Aug 15, 2024 | 1.8850 | 1.8850 | 1.7100 | 1.7350 | 1.7350 | 47,180 |
Aug 14, 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 10,262 |
Aug 13, 2024 | 1.8950 | 1.9000 | 1.7600 | 1.8000 | 1.8000 | 14,035 |
Aug 12, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
Aug 9, 2024 | 1.9350 | 2.0300 | 1.8950 | 1.9350 | 1.9350 | 16,663 |
Aug 8, 2024 | 2.0900 | 2.0900 | 1.9250 | 1.9250 | 1.9250 | 7,108 |
Aug 7, 2024 | 1.9300 | 2.0200 | 1.9300 | 2.0200 | 2.0200 | 6,495 |
Aug 6, 2024 | 1.8950 | 2.0300 | 1.8850 | 2.0200 | 2.0200 | 19,719 |
Aug 5, 2024 | 2.0600 | 2.0600 | 1.7500 | 1.9300 | 1.9300 | 13,776 |
Aug 2, 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 6,770 |
Aug 1, 2024 | 2.1100 | 2.1100 | 1.9750 | 2.0000 | 2.0000 | 37,221 |
Jul 31, 2024 | 2.1900 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 23,341 |
Jul 30, 2024 | 2.1400 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 5,859 |
Jul 29, 2024 | 2.2000 | 2.2500 | 2.1600 | 2.1600 | 2.1600 | 5,208 |
Jul 26, 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2400 | 2.2400 | 251 |
Jul 25, 2024 | 2.1100 | 2.3000 | 2.1000 | 2.1400 | 2.1400 | 3,915 |
Jul 24, 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 5,825 |
Jul 23, 2024 | 2.3300 | 2.3300 | 2.1500 | 2.1700 | 2.1700 | 5,196 |
Jul 22, 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 3,099 |
Jul 19, 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2400 | 2.2400 | 1,019 |
Jul 18, 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2800 | 2.2800 | 1,410 |
Jul 17, 2024 | 2.3400 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 8,392 |
Jul 16, 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3700 | 2.3700 | 1,336 |
Jul 15, 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3400 | 2.3400 | 1,007 |
Jul 12, 2024 | 2.2600 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 14,488 |
Jul 11, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
Jul 10, 2024 | 2.1900 | 2.4000 | 2.1900 | 2.3000 | 2.3000 | 11,271 |
Jul 9, 2024 | 2.2200 | 2.4000 | 2.1900 | 2.2700 | 2.2700 | 22,508 |
Jul 8, 2024 | 2.1900 | 2.2800 | 2.1400 | 2.1400 | 2.1400 | 51,271 |
Jul 5, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3100 | 2.3100 | 7,186 |
Jul 4, 2024 | 2.1800 | 2.4000 | 2.1800 | 2.4000 | 2.4000 | 360 |
Jul 3, 2024 | 2.3200 | 2.3400 | 2.1100 | 2.1100 | 2.1100 | 3,442 |
Jul 2, 2024 | 2.3400 | 2.3400 | 2.1800 | 2.2900 | 2.2900 | 1,720 |
Jul 1, 2024 | 2.3600 | 2.3600 | 2.1900 | 2.3200 | 2.3200 | 17,927 |
Jun 28, 2024 | 2.2000 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 26,998 |
Jun 27, 2024 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
Jun 26, 2024 | 2.2600 | 2.5500 | 2.2600 | 2.4500 | 2.4500 | 10,620 |
Jun 25, 2024 | 2.5100 | 2.5100 | 2.2400 | 2.3700 | 2.3700 | 19,396 |
Jun 24, 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5500 | 2.5500 | 700 |
Jun 21, 2024 | 2.6300 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 1,063 |
Jun 20, 2024 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | 2.5100 | 8,630 |
Jun 19, 2024 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | 2.6000 | 290 |
Jun 18, 2024 | 2.6400 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 725 |
Jun 17, 2024 | 2.8000 | 2.8000 | 2.5200 | 2.5700 | 2.5700 | 4,278 |
Jun 14, 2024 | 2.6200 | 2.7200 | 2.5200 | 2.7200 | 2.7200 | 24,000 |
Jun 13, 2024 | 2.7000 | 2.7800 | 2.6300 | 2.6300 | 2.6300 | 5,251 |
Jun 12, 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7400 | 2.7400 | 10,032 |
Jun 11, 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7700 | 2.7700 | 19,507 |
Jun 10, 2024 | 2.8000 | 2.8000 | 2.7800 | 2.7800 | 2.7800 | 1,179 |
Jun 7, 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 2,514 |
Jun 6, 2024 | 2.7900 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 3,038 |
Jun 5, 2024 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 11,313 |
Jun 4, 2024 | 2.8200 | 2.9300 | 2.8200 | 2.8600 | 2.8600 | 5,927 |
Jun 3, 2024 | 2.8300 | 2.8500 | 2.8000 | 2.8200 | 2.8200 | 8,118 |
May 31, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 6,312 |
May 30, 2024 | 2.8900 | 2.9400 | 2.8300 | 2.8500 | 2.8500 | 34,546 |
May 29, 2024 | 2.8600 | 2.9600 | 2.7700 | 2.9000 | 2.9000 | 30,324 |
May 28, 2024 | 2.8400 | 2.9400 | 2.7900 | 2.8200 | 2.8200 | 27,239 |
May 27, 2024 | 2.8400 | 2.8400 | 2.7200 | 2.7700 | 2.7700 | 8,037 |
May 24, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
May 23, 2024 | 2.8100 | 2.8100 | 2.6500 | 2.7300 | 2.7300 | 18,454 |
May 22, 2024 | 2.8200 | 2.8200 | 2.7400 | 2.7400 | 2.7400 | 11,014 |
May 21, 2024 | 2.8000 | 2.9000 | 2.7400 | 2.7400 | 2.7400 | 18,962 |
May 20, 2024 | 2.8900 | 2.8900 | 2.6800 | 2.8100 | 2.8100 | 423 |
May 17, 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 10,538 |
May 16, 2024 | 2.8900 | 2.9000 | 2.7000 | 2.7700 | 2.7700 | 45,899 |
May 15, 2024 | 2.8700 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 19,047 |
May 14, 2024 | 2.8000 | 2.8400 | 2.7600 | 2.7700 | 2.7700 | 43,196 |
May 13, 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 5,684 |
May 10, 2024 | 2.7700 | 2.8000 | 2.6800 | 2.7100 | 2.7100 | 5,040 |
May 9, 2024 | 2.7900 | 2.7900 | 2.6600 | 2.7500 | 2.7500 | 435 |
May 8, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 14,803 |
May 7, 2024 | 2.8400 | 2.8400 | 2.6600 | 2.7500 | 2.7500 | 5,285 |
May 6, 2024 | 2.7600 | 2.8000 | 2.6700 | 2.7200 | 2.7200 | 14,178 |
May 3, 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7800 | 2.7800 | 9,116 |
May 2, 2024 | 2.8800 | 2.8800 | 2.5900 | 2.8200 | 2.8200 | 4,722 |
Apr 30, 2024 | 2.7100 | 2.8400 | 2.7100 | 2.8000 | 2.8000 | 13,961 |
Apr 29, 2024 | 2.8600 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 6,923 |
Apr 26, 2024 | 2.8300 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 1,078 |
Apr 25, 2024 | 2.6600 | 2.8100 | 2.6600 | 2.7500 | 2.7500 | 1,774 |
Apr 24, 2024 | 2.6600 | 2.9800 | 2.6600 | 2.7900 | 2.7900 | 21,628 |
Apr 23, 2024 | 2.7900 | 2.9100 | 2.7700 | 2.7800 | 2.7800 | 14,114 |
Apr 22, 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8100 | 2.8100 | 14,482 |
Apr 19, 2024 | 2.9200 | 2.9200 | 2.5100 | 2.8600 | 2.8600 | 17,801 |
Apr 18, 2024 | 3.2900 | 3.2900 | 2.7900 | 2.8400 | 2.8400 | 11,880 |
Apr 17, 2024 | 3.0100 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 7,421 |
Apr 16, 2024 | 3.1400 | 3.1400 | 3.0200 | 3.0800 | 3.0800 | 3,809 |
Apr 15, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 2,810 |
Apr 12, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 7,927 |
Apr 11, 2024 | 3.1000 | 3.2000 | 3.0500 | 3.2000 | 3.2000 | 5,854 |
Apr 10, 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1400 | 3.1400 | 5,749 |
Apr 9, 2024 | 3.2400 | 3.3200 | 3.0100 | 3.1100 | 3.1100 | 9,387 |
Apr 8, 2024 | 3.0100 | 3.3900 | 3.0100 | 3.1400 | 3.1400 | 19,432 |
Apr 5, 2024 | 3.2100 | 3.5000 | 3.0500 | 3.0500 | 3.0500 | 19,510 |
Apr 4, 2024 | 3.3000 | 3.3500 | 3.2000 | 3.2300 | 3.2300 | 10,825 |
Apr 3, 2024 | 3.4100 | 3.4800 | 3.3500 | 3.3500 | 3.3500 | 3,923 |
Apr 2, 2024 | 3.5900 | 3.5900 | 3.4000 | 3.4400 | 3.4400 | 12,640 |
Mar 28, 2024 | 3.6000 | 3.6500 | 3.4500 | 3.4500 | 3.4500 | 8,307 |
Mar 27, 2024 | 3.7100 | 3.7200 | 3.4000 | 3.4000 | 3.4000 | 7,055 |
Mar 26, 2024 | 3.7800 | 3.7800 | 3.3600 | 3.4500 | 3.4500 | 10,988 |
Mar 25, 2024 | 3.7200 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | 5,803 |
Mar 22, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8200 | 3.8200 | 8,011 |
Mar 21, 2024 | 3.8000 | 3.9300 | 3.8000 | 3.8700 | 3.8700 | 477 |
Mar 20, 2024 | 3.8000 | 3.8700 | 3.7800 | 3.8300 | 3.8300 | 3,501 |
Mar 19, 2024 | 3.8000 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 810 |
Mar 18, 2024 | 3.9300 | 3.9300 | 3.8300 | 3.8300 | 3.8300 | 500 |
Mar 15, 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 27 |
Mar 14, 2024 | 3.9000 | 3.9300 | 3.8400 | 3.8400 | 3.8400 | 6,200 |
Mar 13, 2024 | 3.7200 | 3.8500 | 3.7200 | 3.8500 | 3.8500 | 825 |
Mar 12, 2024 | 3.8600 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 4,954 |
Mar 11, 2024 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | 389 |
Mar 8, 2024 | 3.7500 | 3.8200 | 3.7400 | 3.8200 | 3.8200 | 33 |
Mar 7, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 85 |
Mar 6, 2024 | 4.0400 | 4.0400 | 3.7300 | 3.7900 | 3.7900 | 280 |
Mar 5, 2024 | 4.0000 | 4.0000 | 3.7300 | 3.8000 | 3.8000 | 1,161 |
Mar 4, 2024 | 3.9700 | 3.9900 | 3.8200 | 3.8200 | 3.8200 | 6,031 |
Mar 1, 2024 | 3.9800 | 3.9900 | 3.8000 | 3.9200 | 3.9200 | 3,600 |
Feb 29, 2024 | 3.9000 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 1,890 |
Feb 28, 2024 | 4.0000 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 6,101 |
Feb 27, 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 1,692 |
Feb 26, 2024 | 3.7400 | 3.9900 | 3.7300 | 3.8800 | 3.8800 | 4,984 |
Feb 23, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 156 |
Feb 22, 2024 | 3.9000 | 4.0000 | 3.8000 | 3.9400 | 3.9400 | 21,102 |
Feb 21, 2024 | 3.8300 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 2,433 |
Feb 20, 2024 | 3.9400 | 3.9500 | 3.8100 | 3.8800 | 3.8800 | 2,457 |
Feb 19, 2024 | 3.8900 | 3.9200 | 3.8600 | 3.8600 | 3.8600 | 3,815 |
Feb 16, 2024 | 3.8700 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 4,452 |
Feb 15, 2024 | 3.7800 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 905 |
Feb 14, 2024 | 3.8000 | 3.8000 | 3.5000 | 3.5000 | 3.5000 | 931 |
Feb 13, 2024 | 3.3000 | 3.8000 | 3.3000 | 3.4600 | 3.4600 | 9,938 |
Feb 12, 2024 | 3.6000 | 3.7000 | 3.2800 | 3.2800 | 3.2800 | 14,797 |
Feb 9, 2024 | 3.2500 | 3.3700 | 3.2300 | 3.3700 | 3.3700 | 1,196 |
Feb 8, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 2,055 |
Feb 7, 2024 | 3.3800 | 3.5100 | 3.2800 | 3.3500 | 3.3500 | 6,982 |
Feb 6, 2024 | 3.5000 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 3,211 |
Feb 5, 2024 | 3.5100 | 3.6100 | 3.4600 | 3.6100 | 3.6100 | 2,839 |
Feb 2, 2024 | 3.7100 | 3.7100 | 3.5100 | 3.5100 | 3.5100 | 2,073 |
Feb 1, 2024 | 3.6900 | 3.7700 | 3.5300 | 3.6100 | 3.6100 | 6,405 |
Jan 31, 2024 | 3.8700 | 3.8700 | 3.6200 | 3.6600 | 3.6600 | 8,677 |
Jan 30, 2024 | 3.7300 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 4,006 |
Jan 29, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | 3.7400 | 2,854 |
Jan 26, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7300 | 3.7300 | 1,020 |
Jan 25, 2024 | 3.7400 | 3.8600 | 3.7200 | 3.7500 | 3.7500 | 6,508 |
Jan 24, 2024 | 3.7500 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 3,298 |
Jan 23, 2024 | 3.7600 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 5,884 |
Jan 22, 2024 | 3.8700 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 8,130 |
Jan 19, 2024 | 4.0500 | 4.0500 | 3.7700 | 3.8700 | 3.8700 | 7,010 |
Jan 18, 2024 | 4.0400 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 8,968 |
Jan 17, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.9200 | 3.9200 | 33,839 |
Jan 16, 2024 | 4.0800 | 4.0800 | 3.7900 | 3.7900 | 3.7900 | 5,937 |
Jan 15, 2024 | 4.1900 | 4.1900 | 3.8500 | 3.8700 | 3.8700 | 8,864 |
Jan 12, 2024 | 3.9500 | 4.1000 | 3.8600 | 4.1000 | 4.1000 | 489 |
Jan 11, 2024 | 3.7100 | 4.1000 | 3.7100 | 3.8900 | 3.8900 | 22,906 |
Jan 10, 2024 | 4.0500 | 4.0500 | 3.8200 | 3.8200 | 3.8200 | 8,008 |
Jan 9, 2024 | 3.9400 | 3.9400 | 3.8100 | 3.8600 | 3.8600 | 9,027 |
Jan 8, 2024 | 3.8500 | 3.9500 | 3.8500 | 3.8600 | 3.8600 | 16,477 |
Jan 5, 2024 | 3.8500 | 3.9300 | 3.7100 | 3.8500 | 3.8500 | 24,689 |
Jan 4, 2024 | 4.0800 | 4.0800 | 3.7000 | 3.7600 | 3.7600 | 20,950 |
Jan 3, 2024 | 3.8600 | 4.0000 | 3.8100 | 3.8300 | 3.8300 | 9,920 |
Jan 2, 2024 | 3.8200 | 3.8200 | 3.5900 | 3.7100 | 3.7100 | 741 |
Dec 29, 2023 | 3.7100 | 3.7100 | 3.6100 | 3.6600 | 3.6600 | 208 |
Dec 28, 2023 | 3.5600 | 3.8100 | 3.5600 | 3.7600 | 3.7600 | 6,159 |
Dec 27, 2023 | 3.4400 | 3.6000 | 3.4100 | 3.5100 | 3.5100 | 13,389 |
Dec 22, 2023 | 3.5000 | 3.6000 | 3.4400 | 3.5300 | 3.5300 | 6,070 |
Dec 21, 2023 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 1,101 |
Dec 20, 2023 | 3.4200 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 550 |
Dec 19, 2023 | 3.6000 | 3.6000 | 3.4100 | 3.4800 | 3.4800 | 3,751 |
Dec 18, 2023 | 3.5900 | 3.5900 | 3.4100 | 3.5000 | 3.5000 | 20,036 |
Dec 15, 2023 | 3.6000 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 2,975 |
Dec 14, 2023 | 3.4700 | 3.5900 | 3.4700 | 3.5500 | 3.5500 | 2,135 |
Dec 13, 2023 | 3.4700 | 3.5600 | 3.4700 | 3.5500 | 3.5500 | 3,115 |
Dec 12, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
Dec 11, 2023 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
Dec 8, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
Dec 7, 2023 | 3.3900 | 3.5700 | 3.3900 | 3.5100 | 3.5100 | 530 |
Dec 6, 2023 | 3.5900 | 3.5900 | 3.4100 | 3.5100 | 3.5100 | 3,161 |
Dec 5, 2023 | 3.4300 | 3.5800 | 3.4300 | 3.5400 | 3.5400 | 2,000 |
Dec 4, 2023 | 3.2200 | 3.6800 | 3.2200 | 3.5300 | 3.5300 | 1,020 |
Dec 1, 2023 | 3.7500 | 3.7500 | 3.2800 | 3.4200 | 3.4200 | 41,050 |
Nov 30, 2023 | 3.5200 | 3.7400 | 3.5200 | 3.6400 | 3.6400 | 2,770 |
Nov 29, 2023 | 3.7400 | 3.7400 | 3.6300 | 3.6300 | 3.6300 | 100 |
Nov 28, 2023 | 3.5900 | 3.7600 | 3.5400 | 3.7500 | 3.7500 | 6,978 |
Nov 27, 2023 | 3.5000 | 3.6300 | 3.5000 | 3.6300 | 3.6300 | 6,807 |
Nov 24, 2023 | 3.6500 | 3.6600 | 3.5000 | 3.6600 | 3.6600 | 12,858 |
Nov 23, 2023 | 3.7700 | 3.7700 | 3.6000 | 3.7000 | 3.7000 | 6,001 |
Nov 22, 2023 | 3.7900 | 3.8000 | 3.6100 | 3.7300 | 3.7300 | 7,921 |
Nov 21, 2023 | 3.7900 | 3.8000 | 3.6100 | 3.7000 | 3.7000 | 5,075 |
Nov 20, 2023 | 3.5500 | 3.7900 | 3.5500 | 3.6700 | 3.6700 | 3,734 |
Nov 17, 2023 | 3.8400 | 3.8400 | 3.5800 | 3.7100 | 3.7100 | 6,929 |
Nov 16, 2023 | 3.9800 | 3.9800 | 3.7600 | 3.7600 | 3.7600 | 2,600 |
Nov 15, 2023 | 4.2900 | 4.2900 | 3.8800 | 4.0000 | 4.0000 | 2,924 |
Nov 14, 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
Nov 13, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
Nov 10, 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 3,141 |
Nov 9, 2023 | 4.0100 | 4.0900 | 3.9000 | 3.9700 | 3.9700 | 24,929 |
Nov 8, 2023 | 4.1400 | 4.1400 | 3.8800 | 3.8900 | 3.8900 | 33,845 |
Nov 7, 2023 | 4.1100 | 4.3600 | 3.9800 | 4.0300 | 4.0300 | 38,590 |
Nov 6, 2023 | 3.6000 | 3.8600 | 3.6000 | 3.7500 | 3.7500 | 4,434 |
Nov 3, 2023 | 3.3100 | 3.5500 | 3.3100 | 3.5200 | 3.5200 | 4,660 |
Nov 2, 2023 | 3.3900 | 3.4600 | 3.3500 | 3.3500 | 3.3500 | 3,533 |
Nov 1, 2023 | 3.3200 | 3.4800 | 3.2100 | 3.3500 | 3.3500 | 2,852 |
Oct 31, 2023 | 3.5100 | 3.6100 | 3.4100 | 3.4100 | 3.4100 | 10,566 |
Oct 30, 2023 | 3.6100 | 3.6100 | 3.3100 | 3.4500 | 3.4500 | 25,007 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
296.10
0.00%
AMC.DE Albemarle Corporation
86.73
-1.53%
H2A.DE H2APEX Group SCA
4.6800
0.00%
UZU.DE Uzin Utz SE
48.60
0.00%
MZX.DE Masterflex SE
8.76
-1.13%
NTG.DE Nabaltec AG
14.65
0.00%
FPE3.DE Fuchs SE
41.76
+0.77%
FPE.DE Fuchs SE
32.45
+0.46%
ACT.DE AlzChem Group AG
56.60
+1.81%
AIL.DE L'Air Liquide S.A.
168.82
+0.79%