IOB - Delayed Quote EUR

bioMérieux S.A. (0RUG.IL)

116.90
+1.40
+(1.21%)
As of 11:01:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 2025115.70116.90115.50116.50116.50586
May 8, 2025115.05115.80115.00115.50115.5056,813
May 7, 2025116.30116.20113.40114.85114.8510,826
May 6, 2025118.05118.70116.90117.15117.156,959
May 2, 2025118.95119.10117.70118.35118.352,239
May 1, 2025118.40118.40118.40118.40118.40-
Apr 30, 2025116.40118.70116.50118.40118.4036,183
Apr 29, 2025115.75116.40115.40116.05116.056,130
Apr 28, 2025115.75116.00114.30115.05115.05302,464
Apr 25, 2025114.15115.80114.10115.70115.706,264
Apr 24, 2025113.30114.20113.00113.90113.908,707
Apr 23, 2025113.40113.90112.50113.60113.6013,721
Apr 22, 2025113.80113.80112.40113.00113.003,645
Apr 17, 2025117.20115.20109.60114.05114.0528,963
Apr 16, 2025118.85118.90117.10118.20118.205,498
Apr 15, 2025115.75118.80116.00118.10118.105,881
Apr 14, 2025114.35115.80113.65114.50114.502,303
Apr 11, 2025110.85114.70110.90113.75113.752,818
Apr 10, 2025114.35115.10109.70110.50110.5012,857
Apr 9, 2025113.00113.40111.10111.65111.6513,112
Apr 8, 2025109.90116.00111.30115.40115.4010,721
Apr 7, 2025109.50115.35106.20112.20112.2093,790
Apr 4, 2025118.15119.20114.20114.55114.5515,687
Apr 3, 2025117.00120.10116.00119.20119.2020,532
Apr 2, 2025115.45117.10114.40116.65116.6514,729
Apr 1, 2025114.05115.70114.40115.55115.559,149
Mar 31, 2025116.40116.50113.80114.05114.0511,886
Mar 28, 2025116.80117.30115.90116.20116.2062,983
Mar 27, 2025116.20117.50115.80117.40117.4057,927
Mar 26, 2025117.40118.00116.20116.80116.807,150
Mar 25, 2025116.90118.60117.20117.90117.9019,005
Mar 24, 2025116.90117.70116.50117.00117.006,897
Mar 21, 2025115.85117.60115.70117.25117.2516,168
Mar 20, 2025115.65116.30115.80115.95115.9512,216
Mar 19, 2025115.55115.80115.40115.60115.60116,538
Mar 18, 2025115.35116.50114.80115.65115.65199,031
Mar 17, 2025114.45115.40113.90115.15115.159,774
Mar 14, 2025113.40114.40113.20114.05114.058,910
Mar 13, 2025111.65113.70111.60112.95112.957,929
Mar 12, 2025113.00113.40111.80112.10112.106,244
Mar 11, 2025117.00117.00112.00112.10112.1043,009
Mar 10, 2025114.85117.60113.30117.30117.30104,050
Mar 7, 2025118.05120.00112.90115.70115.7056,956
Mar 6, 2025115.55115.80113.50114.25114.2592,194
Mar 5, 2025116.20116.50115.30115.50115.5010,792
Mar 4, 2025115.55116.40115.10116.15116.153,825
Mar 3, 2025115.55115.70114.20115.50115.50124,817
Feb 28, 2025114.85116.90115.20115.85115.8598,476
Feb 27, 2025114.95115.20113.50114.25114.2513,011
Feb 26, 2025114.15116.00114.10115.90115.90130,555
Feb 25, 2025114.15114.60113.80114.10114.10158,237
Feb 24, 2025112.80115.00112.80114.25114.25104,205
Feb 21, 2025114.35114.80112.40112.80112.8049,704
Feb 20, 2025114.05114.60113.40114.30114.305,342
Feb 19, 2025114.05114.60113.10113.85113.8516,521
Feb 18, 2025115.65115.80114.00114.35114.35329,024
Feb 17, 2025114.65115.80114.60115.45115.454,418
Feb 14, 2025113.70114.60113.70114.05114.05111,209
Feb 13, 2025113.60114.40113.20114.30114.3013,836
Feb 12, 2025114.45114.70112.20113.80113.8048,046
Feb 11, 2025114.65115.40114.30114.85114.857,871
Feb 10, 2025113.40115.60114.08115.25115.2510,470
Feb 7, 2025114.15114.60113.20113.30113.304,999
Feb 6, 2025116.70117.10113.80114.10114.105,145
Feb 5, 2025116.40117.20116.10117.05117.0553,967
Feb 4, 2025117.20117.50116.20116.50116.505,143
Feb 3, 2025117.00117.30115.90116.80116.807,198
Jan 31, 2025116.80117.50116.50117.05117.0512,942
Jan 30, 2025115.85118.50114.50117.05117.058,059
Jan 29, 2025116.80116.90115.90116.20116.2020,749
Jan 28, 2025114.05117.00114.00117.10117.108,834
Jan 27, 2025112.80114.20114.20114.50114.5051,152
Jan 24, 2025113.10113.20112.50112.60112.607,576
Jan 23, 2025111.85113.20112.05112.85112.854,566
Jan 22, 2025112.50114.50111.90112.00112.00220,145
Jan 21, 2025110.55113.20109.70112.85112.85253,005
Jan 20, 2025110.55110.60108.60110.55110.5590,455
Jan 17, 2025109.40111.10109.60111.05111.052,600
Jan 16, 2025110.05110.20108.50109.75109.7511,599
Jan 15, 2025108.70110.30107.80110.15110.1518,423
Jan 14, 2025110.05109.40107.60108.00108.003,366
Jan 13, 2025108.90112.90109.50110.40110.4016,541
Jan 10, 2025106.15107.90106.00106.30106.306,856
Jan 9, 2025105.40108.10105.90107.05107.059,912
Jan 8, 2025107.45107.80104.30105.40105.4049,491
Jan 7, 2025105.60107.90105.10107.60107.608,834
Jan 6, 2025102.07105.90102.30105.55105.559,542
Jan 3, 2025102.65102.60101.80101.95101.954,230
Jan 2, 2025103.45105.30102.50102.85102.851,923
Dec 31, 2024102.38103.50102.20103.30103.301,202
Dec 30, 2024101.97103.10102.10102.65102.652,673
Dec 27, 2024101.57102.30101.80102.15102.152,524
Dec 24, 2024101.47102.60101.70102.20102.20279
Dec 23, 2024102.38102.00101.20101.35101.351,111
Dec 20, 2024101.28102.20100.70102.15102.1523,168
Dec 19, 2024101.68101.50100.90101.20101.2088,873
Dec 18, 2024101.78102.40101.50102.00102.00352,248
Dec 17, 2024101.00102.10100.50101.55101.5516,990
Dec 16, 2024101.88102.10100.60101.00101.0040,337
Dec 13, 2024102.28102.50101.80102.15102.1512,442
Dec 12, 2024100.00102.90101.00102.45102.4511,946
Dec 11, 202498.0799.9097.4599.4599.457,934
Dec 10, 202497.9799.0597.6598.0398.033,184
Dec 9, 202497.6898.2097.0798.0098.004,947
Dec 6, 202497.7897.8097.0097.3897.387,684
Dec 5, 202497.1897.7597.1597.5797.576,273
Dec 4, 202496.8597.3095.6097.2097.203,289
Dec 3, 202497.4397.8097.0097.0397.034,038
Dec 2, 202498.4798.4596.8597.5597.554,277
Nov 29, 202498.7899.0098.2098.6898.683,662
Nov 28, 202499.75100.2098.8598.9798.978,008
Nov 27, 202498.7599.8098.6599.7099.706,074
Nov 26, 202497.88100.0097.8098.7898.78168,306
Nov 25, 202498.7599.3098.0598.2598.258,359
Nov 22, 202496.4098.7096.5598.5098.50167,681
Nov 21, 202497.5797.5596.1096.0596.057,324
Nov 20, 202497.8098.6597.2597.3597.359,754
Nov 19, 202497.8098.2597.3097.9797.976,823
Nov 18, 202498.3598.5096.4597.3897.38418,134
Nov 15, 202498.7899.6097.8598.9798.977,664
Nov 14, 2024101.28101.4098.9099.1599.1522,231
Nov 13, 2024102.95102.70100.50101.55101.5510,989
Nov 12, 2024102.38103.40101.70102.85102.85115,895
Nov 11, 2024102.95104.30102.60103.25103.2542,821
Nov 8, 2024101.00102.30101.00102.15102.1597,799
Nov 7, 2024100.50101.4099.10100.70100.7015,365
Nov 6, 2024103.05104.00100.50101.20101.2033,747
Nov 5, 2024102.75103.20102.50102.70102.702,226
Nov 4, 2024102.18103.40102.20102.90102.904,253
Nov 1, 2024102.55103.40101.60103.10103.105,906
Oct 31, 2024106.65106.60101.90103.10103.108,271
Oct 30, 2024106.35110.00105.80106.25106.25210,642
Oct 29, 2024106.15106.95105.60106.90106.907,607
Oct 28, 2024105.00106.70105.10106.65106.658,068
Oct 25, 2024104.00105.50104.20105.35105.35256,243
Oct 24, 2024104.00104.70103.90104.00104.005,967
Oct 23, 2024104.40105.60104.00103.95103.954,339
Oct 22, 2024104.20105.10103.60104.80104.8068,820
Oct 21, 2024106.05106.40104.50104.55104.5512,396
Oct 18, 2024106.55107.60105.90106.15106.159,022
Oct 17, 2024106.25107.60106.30106.75106.75190,435
Oct 16, 2024106.05107.00104.80106.60106.605,348
Oct 15, 2024106.35107.10106.10106.45106.45141,550
Oct 14, 2024109.00109.30103.60106.70106.7073,454
Oct 11, 2024107.05109.30107.20109.15109.1578,030
Oct 10, 2024107.15107.40106.70107.10107.1021,626
Oct 9, 2024106.05107.70106.30106.75106.7579,892
Oct 8, 2024105.90106.80105.70106.30106.30185,329
Oct 7, 2024106.05107.40105.40105.60105.6038,318
Oct 4, 2024106.45106.80105.40105.60105.605,311
Oct 3, 2024108.30108.30106.30106.25106.2576,549
Oct 2, 2024108.90108.60107.90108.30108.304,820
Oct 1, 2024107.75109.20107.90108.45108.457,580
Sep 30, 2024109.00110.80107.60107.85107.8557,895
Sep 27, 2024108.00109.80108.30108.95108.958,608
Sep 26, 2024106.95108.30107.00107.85107.85102,378
Sep 25, 2024108.20108.00106.60106.65106.656,445
Sep 24, 2024108.90109.20107.90108.05108.0551,006
Sep 23, 2024106.35108.90106.40108.15108.1521,058
Sep 20, 2024108.20108.40106.40107.25107.2526,614
Sep 19, 2024107.85109.10107.50108.15108.156,056
Sep 18, 2024107.25107.60106.80107.45107.45586,118
Sep 17, 2024108.30108.70107.00107.20107.20306,728
Sep 16, 2024110.45110.30108.00107.85107.854,691
Sep 13, 2024110.85111.00109.70110.25110.2514,459
Sep 12, 2024109.40110.50109.90110.05110.05154,517
Sep 11, 2024109.80110.30108.20108.95108.95261,443
Sep 10, 2024108.80110.50109.40109.80109.808,535
Sep 9, 2024104.00111.40106.70110.80110.8010,855
Sep 6, 2024106.95107.80105.50105.55105.5532,796
Sep 5, 2024106.05108.40106.00107.15107.15247,792
Sep 4, 2024101.47104.30101.00103.55103.552,179
Sep 3, 2024101.97102.70102.00102.15102.152,856
Sep 2, 2024105.00104.70101.70101.90101.90338,886
Aug 30, 2024105.00105.70104.60105.05105.058,883
Aug 29, 2024105.60105.60104.90104.95104.955,546
Aug 28, 2024104.80105.70104.50104.95104.955,784
Aug 27, 2024103.65104.40103.90104.15104.154,861
Aug 23, 2024103.45104.40103.40103.95103.952,937
Aug 22, 202498.95104.40101.10103.90103.9023,431
Aug 21, 202498.3599.3598.2598.4798.47126,923
Aug 20, 202499.1599.5598.1098.1598.1511,068
Aug 19, 202498.7599.2098.6098.9098.90522
Aug 16, 202498.1898.8098.4098.5598.5577,275
Aug 15, 202497.7097.7596.7097.6397.63164,699
Aug 14, 202497.7897.7096.8596.9596.953,504
Aug 13, 202496.7097.4596.2597.3097.3046,153
Aug 12, 202497.3897.6096.6596.6396.63215,973
Aug 9, 202497.0397.9596.9097.4397.433,676
Aug 8, 202496.6097.2595.5597.0797.0753,118
Aug 7, 202497.0397.6596.8097.3097.30260,179
Aug 6, 202496.0597.1096.2096.3596.3560,032
Aug 5, 202496.4096.7095.1096.0096.0099,035
Aug 2, 202497.6898.1097.3597.3097.3079,508
Aug 1, 202497.4798.4097.3097.5397.531,153
Jul 31, 202497.6899.6597.7098.1898.184,863
Jul 30, 202497.9098.2597.3597.6397.633,999
Jul 29, 202498.0798.6597.7297.7297.727,667
Jul 26, 202496.8098.6097.0098.0398.033,434
Jul 25, 202495.2896.8095.2596.4396.431,365
Jul 24, 202494.2095.4593.6095.1395.131,946
Jul 23, 202494.1094.8593.6094.0794.0783,504
Jul 22, 202492.5594.7092.6094.0594.05150,514
Jul 19, 202493.1093.7092.4592.8892.882,392
Jul 18, 202493.9395.0594.0094.5594.553,434
Jul 17, 202493.6394.5093.0093.8593.85342,508
Jul 16, 202494.7594.7593.1593.5093.501,834
Jul 15, 202495.8896.4594.8595.0395.032,088
Jul 12, 202494.7096.2094.1096.3096.303,953
Jul 11, 202492.0094.9592.1094.7294.7213,054
Jul 10, 202491.1891.9591.4091.4791.471,615
Jul 9, 202491.5792.8091.3091.4591.451,213
Jul 8, 202494.0094.5092.0092.1892.181,724
Jul 5, 202493.5794.0093.1593.7293.721,026
Jul 4, 202490.6093.6590.5593.4593.45214,247
Jul 3, 202489.6890.9089.5590.2590.25180,760
Jul 2, 202489.4790.1588.0589.9589.952,873
Jul 1, 202490.8090.3088.5089.8589.85126,797
Jun 28, 202490.5590.6088.7589.0389.034,696
Jun 27, 202491.0791.4089.8590.0590.05129,093
Jun 26, 202491.5392.0591.2591.8891.886,024
Jun 25, 202490.2091.8590.1591.1391.133,771
Jun 24, 202488.9591.0588.7590.8290.827,143
Jun 21, 202489.5789.5588.5088.8288.823,828
Jun 20, 202490.3590.6589.3589.4789.4710,536
Jun 19, 202491.2891.5089.7089.9589.958,742
Jun 18, 202490.7092.3590.6592.1592.1510,920
Jun 17, 202490.2091.1089.7590.8590.852,166
Jun 14, 202490.9590.8589.8090.8890.8820,173
Jun 13, 202491.7291.8091.0591.1891.1816,889
Jun 12, 202491.5392.3591.0092.1092.1016,667
Jun 11, 202492.2592.6091.5592.1392.1321,871
Jun 10, 202493.0394.4091.8091.9091.905,441
Jun 7, 2024 0.85 Dividend
Jun 7, 202495.0394.9093.8093.7893.786,109
Jun 6, 202495.4396.5595.4595.7294.886,385
Jun 5, 202496.3596.2595.2595.9795.121,796
Jun 4, 202495.8896.5095.5595.9795.12728
Jun 3, 202497.0797.5595.1596.4595.597,165
May 31, 202494.2097.1594.4096.0795.22115,760
May 30, 202493.3894.5593.3094.3293.496,180
May 29, 202492.1094.7592.2093.7092.87139,503
May 28, 202495.1395.0094.0594.0593.211,283
May 24, 202494.1096.5094.4096.1595.301,305
May 23, 202494.0595.6094.2594.3093.469,952
May 22, 202494.3094.9091.8094.3293.4910,150
May 21, 202495.2294.7593.9593.9793.142,427
May 20, 202496.0096.6095.3095.6094.75982
May 17, 202495.5396.6095.2595.9395.0767,596
May 16, 202495.9396.8095.6596.2895.425,207
May 15, 202495.5397.1595.8096.6895.82167,509
May 14, 202496.8096.6595.4595.4394.583,142
May 13, 202499.5599.7097.0097.3596.496,870
May 10, 202499.45100.8098.80100.1099.212,291
May 9, 2024100.10100.5098.8599.0798.201,554

Related Tickers

LO3.MU Lonza Group Ltd
613.20
+1.02%
 
ESF.VI Eurofins Scientific SE
56.60
+0.32%
 
LO3A.BE Lonza Group Ltd
63.00
+2.44%
 
LO3A.F Lonza Group AG
60.50
-1.63%
 
LZAGF Lonza Group AG
707.35
-4.41%
 
QTS.F IQVIA Holdings Inc.
135.65
-0.70%
 
LZAGY Lonza Group AG
69.14
-1.69%
 
LONN.SW Lonza Group AG
588.80
+3.08%
 
ERF.PA Eurofins Scientific SE
56.60
+0.86%
 
IQV IQVIA Holdings Inc.
153.29
-0.01%