Berlin - Delayed Quote EUR

Neurones (NE9.BE)

Compare
46.90 -0.60 (-1.26%)
At close: October 29 at 7:33 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 47.30 47.55 46.75 46.90 46.90 300
Oct 28, 2024 47.30 47.60 47.30 47.50 47.50 -
Oct 25, 2024 47.20 47.20 47.15 47.20 47.20 -
Oct 24, 2024 46.75 47.50 46.75 47.05 47.05 -
Oct 23, 2024 47.30 47.50 46.65 46.65 46.65 -
Oct 22, 2024 46.85 47.30 46.85 47.25 47.25 -
Oct 21, 2024 46.20 46.85 46.15 46.85 46.85 -
Oct 18, 2024 45.10 46.25 45.05 46.25 46.25 -
Oct 17, 2024 44.25 45.15 44.25 45.15 45.15 -
Oct 16, 2024 43.85 44.30 43.85 44.30 44.30 -
Oct 15, 2024 44.20 44.20 43.90 43.95 43.95 -
Oct 14, 2024 44.25 44.25 44.10 44.20 44.20 -
Oct 11, 2024 44.35 44.45 44.25 44.25 44.25 -
Oct 10, 2024 44.35 44.35 44.30 44.35 44.35 -
Oct 9, 2024 44.55 44.55 44.35 44.40 44.40 -
Oct 8, 2024 44.30 44.60 44.30 44.60 44.60 -
Oct 7, 2024 44.55 44.55 44.40 44.50 44.50 -
Oct 4, 2024 44.40 44.55 44.25 44.55 44.55 -
Oct 3, 2024 44.30 44.45 44.25 44.40 44.40 -
Oct 2, 2024 44.55 44.55 44.30 44.40 44.40 -
Oct 1, 2024 43.65 44.60 43.65 44.55 44.55 -
Sep 30, 2024 43.80 44.55 43.55 43.60 43.60 -
Sep 27, 2024 43.50 43.80 43.30 43.80 43.80 -
Sep 26, 2024 43.40 43.50 43.25 43.50 43.50 -
Sep 25, 2024 43.05 43.40 43.05 43.35 43.35 -
Sep 24, 2024 43.70 43.75 42.60 43.05 43.05 -
Sep 23, 2024 42.85 43.65 42.85 43.65 43.65 -
Sep 20, 2024 42.60 42.85 42.60 42.80 42.80 -
Sep 19, 2024 41.40 42.70 41.40 42.65 42.65 -
Sep 18, 2024 41.50 41.50 41.15 41.35 41.35 -
Sep 17, 2024 41.70 41.70 41.45 41.50 41.50 -
Sep 16, 2024 42.10 42.10 41.30 41.70 41.70 -
Sep 13, 2024 42.15 42.15 42.00 42.05 42.05 -
Sep 12, 2024 42.00 42.40 41.80 42.15 42.15 -
Sep 11, 2024 42.25 42.35 41.95 42.00 42.00 -
Sep 10, 2024 42.45 42.55 42.10 42.35 42.35 -
Sep 9, 2024 42.20 42.55 42.20 42.45 42.45 -
Sep 6, 2024 42.25 42.55 41.95 42.20 42.20 -
Sep 5, 2024 42.60 42.60 42.05 42.25 42.25 -
Sep 4, 2024 43.05 43.05 42.50 42.60 42.60 -
Sep 3, 2024 42.70 43.05 42.60 43.05 43.05 -
Sep 2, 2024 43.15 43.15 42.65 42.70 42.70 -
Aug 30, 2024 43.40 43.40 42.95 43.15 43.15 -
Aug 29, 2024 43.75 43.75 43.35 43.40 43.40 -
Aug 28, 2024 44.60 44.60 43.75 43.75 43.75 -
Aug 27, 2024 43.70 44.65 43.70 44.60 44.60 -
Aug 26, 2024 44.75 44.75 43.65 43.70 43.70 -
Aug 23, 2024 43.55 44.85 43.55 44.75 44.75 -
Aug 22, 2024 43.10 43.60 43.10 43.55 43.55 -
Aug 21, 2024 42.50 43.20 42.50 43.10 43.10 -
Aug 20, 2024 43.60 43.60 42.50 42.50 42.50 -
Aug 19, 2024 42.60 43.70 42.60 43.60 43.60 -
Aug 16, 2024 43.35 43.45 42.60 42.60 42.60 -
Aug 15, 2024 43.00 43.75 43.00 43.35 43.35 -
Aug 14, 2024 42.50 43.20 42.50 43.00 43.00 -
Aug 13, 2024 42.30 42.90 42.15 42.50 42.50 -
Aug 12, 2024 41.70 42.65 41.70 42.30 42.30 -
Aug 9, 2024 42.20 42.20 41.35 41.70 41.70 -
Aug 8, 2024 40.90 42.20 40.90 42.20 42.20 -
Aug 7, 2024 40.75 41.15 40.60 40.90 40.90 -
Aug 6, 2024 40.25 40.75 40.05 40.75 40.75 -
Aug 5, 2024 40.85 40.85 39.60 40.25 40.25 -
Aug 2, 2024 41.70 41.70 40.60 40.85 40.85 -
Aug 1, 2024 41.90 42.00 41.70 41.70 41.70 -
Jul 31, 2024 42.25 42.25 41.90 41.90 41.90 -
Jul 30, 2024 41.75 42.05 41.65 41.90 41.90 -
Jul 29, 2024 42.15 42.15 41.70 41.75 41.75 -
Jul 26, 2024 41.85 42.20 41.65 42.15 42.15 -
Jul 25, 2024 41.85 41.95 41.75 41.85 41.85 -
Jul 24, 2024 43.20 43.20 41.85 41.85 41.85 -
Jul 23, 2024 43.00 43.20 42.60 43.20 43.20 -
Jul 22, 2024 43.95 43.95 42.95 43.00 43.00 -
Jul 19, 2024 44.55 44.55 43.90 43.95 43.95 -
Jul 18, 2024 44.20 44.90 44.20 44.55 44.55 -
Jul 17, 2024 44.10 44.20 43.90 44.20 44.20 -
Jul 16, 2024 44.20 44.30 44.05 44.10 44.10 -
Jul 15, 2024 44.05 44.25 44.00 44.20 44.20 -
Jul 12, 2024 44.10 44.10 44.00 44.05 44.05 -
Jul 11, 2024 44.05 44.35 44.05 44.10 44.10 -
Jul 10, 2024 44.05 44.50 44.00 44.05 44.05 -
Jul 9, 2024 44.70 44.70 44.05 44.05 44.05 -
Jul 8, 2024 45.05 45.05 44.20 44.70 44.70 -
Jul 5, 2024 43.15 45.05 43.15 45.05 45.05 -
Jul 4, 2024 41.85 43.15 41.85 43.15 43.15 -
Jul 3, 2024 41.30 42.15 41.30 41.85 41.85 -
Jul 2, 2024 40.85 41.30 40.70 41.30 41.30 -
Jul 1, 2024 40.35 41.10 40.10 40.85 40.85 -
Jun 28, 2024 40.25 40.75 40.25 40.35 40.35 -
Jun 27, 2024 40.95 41.15 40.25 40.25 40.25 -
Jun 26, 2024 41.75 41.85 40.95 40.95 40.95 -
Jun 25, 2024 41.30 41.75 41.20 41.75 41.75 -
Jun 24, 2024 42.45 42.45 41.10 41.30 41.30 -
Jun 21, 2024 43.05 43.05 42.35 42.45 42.45 -
Jun 20, 2024 42.80 43.20 42.80 43.05 43.05 -
Jun 19, 2024 43.15 43.15 42.75 42.80 42.80 -
Jun 18, 2024 42.10 43.20 42.10 43.15 43.15 -
Jun 17, 2024 42.55 42.85 42.10 42.10 42.10 -
Jun 14, 2024 44.30 44.30 42.00 42.55 42.55 -
Jun 13, 2024 44.35 44.80 44.25 44.30 44.30 -
Jun 12, 2024 1.20 Dividend
Jun 12, 2024 45.30 45.30 43.85 44.35 44.35 -
Jun 11, 2024 46.30 46.40 45.65 45.80 44.60 -
Jun 10, 2024 46.45 46.55 46.25 46.30 45.09 -
Jun 7, 2024 46.25 46.50 46.20 46.45 45.23 -
Jun 6, 2024 46.85 47.55 46.25 46.25 45.04 -
Jun 5, 2024 47.60 47.70 47.25 47.70 46.45 -
Jun 4, 2024 47.30 47.50 47.30 47.50 46.26 -
Jun 3, 2024 47.75 47.85 47.25 47.30 46.06 -
May 31, 2024 47.15 47.45 47.05 47.45 46.21 -
May 30, 2024 47.05 47.15 47.05 47.05 45.82 -
May 29, 2024 47.10 47.20 46.95 47.15 45.91 -
May 28, 2024 47.40 47.45 46.95 47.10 45.87 -
May 27, 2024 47.15 47.45 46.95 47.45 46.21 -
May 24, 2024 46.75 47.25 46.75 47.20 45.96 -
May 23, 2024 46.85 47.10 46.75 46.75 45.53 -
May 22, 2024 47.10 47.10 46.65 46.65 45.43 -
May 21, 2024 46.55 47.45 46.55 47.10 45.87 -
May 20, 2024 46.75 46.75 46.45 46.60 45.38 -
May 17, 2024 45.70 46.75 45.70 46.70 45.48 -
May 16, 2024 45.95 45.95 45.35 45.70 44.50 -
May 15, 2024 45.85 45.95 45.75 45.90 44.70 -
May 14, 2024 46.50 46.55 45.75 45.80 44.60 -
May 13, 2024 46.25 46.65 46.25 46.45 45.23 -
May 10, 2024 46.60 46.60 46.15 46.20 44.99 -
May 9, 2024 46.75 47.00 46.55 46.55 45.33 -
May 8, 2024 46.15 46.80 46.15 46.80 45.57 -
May 7, 2024 46.25 46.45 45.95 46.15 44.94 -
May 6, 2024 45.70 46.25 45.70 46.25 45.04 -
May 3, 2024 44.95 45.70 44.95 45.70 44.50 -
May 2, 2024 44.70 44.95 44.60 44.95 43.77 -
Apr 30, 2024 45.35 45.35 44.70 44.70 43.53 -
Apr 29, 2024 44.95 45.55 44.95 45.30 44.11 -
Apr 26, 2024 45.20 45.20 44.35 44.80 43.63 -
Apr 25, 2024 45.95 45.95 44.60 45.05 43.87 -
Apr 24, 2024 46.10 46.15 45.95 46.00 44.79 -
Apr 23, 2024 46.95 46.95 45.85 46.05 44.84 -
Apr 22, 2024 46.90 47.35 46.80 47.00 45.77 -
Apr 19, 2024 46.75 47.10 46.60 46.70 45.48 -
Apr 18, 2024 47.30 47.30 46.55 46.95 45.72 -
Apr 17, 2024 46.85 48.05 46.85 47.10 45.87 -
Apr 16, 2024 46.55 47.05 46.55 47.05 45.82 -
Apr 15, 2024 47.45 47.45 46.75 46.75 45.53 -
Apr 12, 2024 47.90 47.90 47.20 47.20 45.96 -
Apr 11, 2024 47.05 47.90 47.05 47.90 46.64 -
Apr 10, 2024 46.70 47.25 46.65 47.00 45.77 -
Apr 9, 2024 46.20 46.85 46.10 46.65 45.43 -
Apr 8, 2024 45.95 46.35 45.95 46.20 44.99 -
Apr 5, 2024 46.10 46.10 45.75 45.95 44.75 -
Apr 4, 2024 46.05 46.10 45.85 46.10 44.89 -
Apr 3, 2024 45.90 46.20 45.70 46.00 44.79 -
Apr 2, 2024 45.65 46.50 45.65 45.95 44.75 -
Mar 28, 2024 45.85 45.95 45.40 45.95 44.75 -
Mar 27, 2024 45.60 45.85 45.60 45.85 44.65 -
Mar 26, 2024 45.40 45.80 45.40 45.60 44.41 -
Mar 25, 2024 45.15 45.40 45.05 45.35 44.16 -
Mar 22, 2024 45.60 45.60 45.10 45.20 44.02 -
Mar 21, 2024 44.10 45.75 44.10 45.70 44.50 -
Mar 20, 2024 43.85 44.30 43.85 44.30 43.14 -
Mar 19, 2024 44.45 44.50 43.65 43.85 42.70 -
Mar 18, 2024 44.65 44.65 44.35 44.50 43.33 -
Mar 15, 2024 44.75 44.85 44.60 44.60 43.43 -
Mar 14, 2024 45.25 45.25 44.30 44.75 43.58 -
Mar 13, 2024 44.75 45.25 44.75 45.25 44.06 -
Mar 12, 2024 44.50 44.80 44.40 44.75 43.58 -
Mar 11, 2024 45.10 45.10 44.30 44.35 43.19 -
Mar 8, 2024 46.05 46.05 45.10 45.15 43.97 -
Mar 7, 2024 45.80 46.10 45.60 46.10 44.89 -
Mar 6, 2024 45.75 46.05 45.70 45.90 44.70 -
Mar 5, 2024 46.65 46.75 45.65 45.65 44.45 -
Mar 4, 2024 45.95 46.70 45.90 46.70 45.48 -
Mar 1, 2024 45.70 46.10 45.40 45.95 44.75 -
Feb 29, 2024 44.65 45.60 44.65 45.60 44.41 -
Feb 28, 2024 45.20 45.30 44.50 44.55 43.38 -
Feb 27, 2024 44.70 45.30 44.70 45.20 44.02 -
Feb 26, 2024 44.25 44.75 44.15 44.75 43.58 -
Feb 23, 2024 44.45 44.50 44.15 44.30 43.14 -
Feb 22, 2024 44.55 44.60 44.35 44.50 43.33 -
Feb 21, 2024 44.35 44.45 44.20 44.35 43.19 -
Feb 20, 2024 44.35 44.45 44.25 44.30 43.14 -
Feb 19, 2024 44.65 44.65 44.00 44.40 43.24 -
Feb 16, 2024 44.10 45.00 44.10 44.60 43.43 -
Feb 15, 2024 44.15 44.20 43.90 44.05 42.90 -
Feb 14, 2024 43.55 44.05 43.55 44.05 42.90 -
Feb 13, 2024 44.40 44.40 43.45 43.50 42.36 -
Feb 12, 2024 44.05 44.60 44.05 44.35 43.19 -
Feb 9, 2024 45.40 45.40 43.95 44.05 42.90 -
Feb 8, 2024 44.30 45.45 44.30 45.45 44.26 -
Feb 7, 2024 45.05 45.10 44.15 44.40 43.24 -
Feb 6, 2024 45.10 45.15 45.00 45.00 43.82 -
Feb 5, 2024 45.10 45.25 45.00 45.10 43.92 -
Feb 2, 2024 45.40 45.40 45.00 45.15 43.97 -
Feb 1, 2024 45.10 45.55 45.05 45.20 44.02 -
Jan 31, 2024 45.85 46.00 45.15 45.20 44.02 -
Jan 30, 2024 44.95 46.15 44.95 45.90 44.70 -
Jan 29, 2024 44.90 45.00 44.75 45.00 43.82 -
Jan 26, 2024 44.95 44.95 44.75 44.90 43.72 -
Jan 25, 2024 44.25 45.00 44.25 45.00 43.82 -
Jan 24, 2024 44.65 44.70 44.20 44.30 43.14 -
Jan 23, 2024 44.60 44.65 44.35 44.45 43.29 -
Jan 22, 2024 43.60 44.60 43.55 44.50 43.33 -
Jan 19, 2024 43.60 43.65 43.40 43.55 42.41 -
Jan 18, 2024 43.80 44.05 43.45 43.55 42.41 -
Jan 17, 2024 43.75 43.95 43.65 43.70 42.56 -
Jan 16, 2024 43.45 44.75 43.45 43.95 42.80 -
Jan 15, 2024 43.70 43.70 43.20 43.65 42.51 -
Jan 12, 2024 42.95 43.65 42.95 43.60 42.46 -
Jan 11, 2024 42.85 43.15 42.70 42.90 41.78 -
Jan 10, 2024 42.70 42.80 42.45 42.70 41.58 -
Jan 9, 2024 43.35 43.35 42.65 42.75 41.63 -
Jan 8, 2024 42.50 43.35 42.50 43.35 42.21 -
Jan 5, 2024 43.20 43.20 42.35 42.55 41.44 -
Jan 4, 2024 43.40 43.60 43.20 43.30 42.17 -
Jan 3, 2024 43.30 43.70 43.15 43.35 42.21 -
Jan 2, 2024 43.85 43.85 43.15 43.25 42.12 -
Dec 29, 2023 43.65 43.65 43.55 43.60 42.46 -
Dec 28, 2023 44.10 44.10 43.65 43.65 42.51 -
Dec 27, 2023 43.80 44.15 43.80 44.00 42.85 -
Dec 22, 2023 43.65 43.80 43.35 43.65 42.51 -
Dec 21, 2023 43.35 43.80 43.10 43.80 42.65 -
Dec 20, 2023 44.70 44.70 43.30 43.30 42.17 -
Dec 19, 2023 44.40 45.30 44.40 44.70 43.53 -
Dec 18, 2023 44.25 44.65 44.05 44.40 43.24 -
Dec 15, 2023 43.30 44.50 43.10 44.25 43.09 -
Dec 14, 2023 42.10 43.35 41.95 43.25 42.12 -
Dec 13, 2023 40.10 41.95 40.10 41.95 40.85 -
Dec 12, 2023 40.10 40.45 40.10 40.15 39.10 -
Dec 11, 2023 39.55 40.15 39.55 40.10 39.05 -
Dec 8, 2023 39.55 39.60 39.35 39.55 38.51 -
Dec 7, 2023 39.55 39.80 39.25 39.50 38.47 -
Dec 6, 2023 40.10 40.10 39.65 39.65 38.61 -
Dec 5, 2023 39.45 40.05 39.45 40.05 39.00 -
Dec 4, 2023 40.75 40.90 39.50 39.55 38.51 -
Dec 1, 2023 40.50 40.80 40.45 40.80 39.73 -
Nov 30, 2023 38.85 40.40 38.85 40.40 39.34 -
Nov 29, 2023 38.35 38.85 38.20 38.80 37.78 -
Nov 28, 2023 38.15 38.35 38.15 38.30 37.30 -
Nov 27, 2023 38.00 38.40 38.00 38.20 37.20 -
Nov 24, 2023 37.85 38.05 37.75 38.00 37.00 -
Nov 23, 2023 37.45 37.90 37.30 37.90 36.91 -
Nov 22, 2023 37.60 37.65 37.25 37.40 36.42 -
Nov 21, 2023 37.00 37.60 36.95 37.60 36.61 -
Nov 20, 2023 37.10 37.10 36.85 37.00 36.03 -
Nov 17, 2023 36.90 37.25 36.85 37.10 36.13 -
Nov 16, 2023 37.40 37.40 36.85 36.90 35.93 -
Nov 15, 2023 36.65 37.45 36.65 37.45 36.47 -
Nov 14, 2023 37.10 37.15 36.45 36.60 35.64 -
Nov 13, 2023 37.90 37.95 37.10 37.10 36.13 -
Nov 10, 2023 36.70 37.95 36.70 37.95 36.96 -
Nov 9, 2023 36.95 37.10 36.70 36.70 35.74 -
Nov 8, 2023 36.50 37.15 36.45 36.90 35.93 -
Nov 7, 2023 37.40 37.40 36.45 36.60 35.64 -
Nov 6, 2023 37.25 37.55 37.10 37.45 36.47 -
Nov 3, 2023 35.45 37.30 35.45 37.25 36.27 -
Nov 2, 2023 34.70 35.45 34.65 35.45 34.52 -
Nov 1, 2023 34.60 34.85 34.45 34.65 33.74 -
Oct 31, 2023 34.35 34.50 34.30 34.50 33.60 -
Oct 30, 2023 34.50 34.50 34.25 34.35 33.45 -

Related Tickers