XETRA - Delayed Quote EUR
Bristol-Myers Squibb Company (BRM.DE)
41.88
-0.22
(-0.52%)
At close: 5:35:38 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 41.64 | 41.88 | 41.30 | 41.88 | 41.88 | 1,548 |
| May 7, 2025 | 42.55 | 42.55 | 41.86 | 42.10 | 42.10 | 1,129 |
| May 6, 2025 | 44.01 | 44.10 | 42.78 | 42.90 | 42.90 | 2,091 |
| May 5, 2025 | 44.79 | 44.79 | 43.61 | 43.88 | 43.88 | 1,683 |
| May 2, 2025 | 44.13 | 44.31 | 43.86 | 43.93 | 43.93 | 2,233 |
| Apr 30, 2025 | 43.46 | 44.11 | 43.33 | 43.90 | 43.90 | 1,192 |
| Apr 29, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| Apr 28, 2025 | 42.32 | 42.79 | 42.18 | 42.53 | 42.53 | 583 |
| Apr 25, 2025 | 43.26 | 43.26 | 41.49 | 41.50 | 41.50 | 596 |
| Apr 24, 2025 | 42.23 | 43.42 | 41.68 | 42.60 | 42.60 | 1,434 |
| Apr 23, 2025 | 42.78 | 43.19 | 41.13 | 42.29 | 42.29 | 4,109 |
| Apr 22, 2025 | 42.60 | 43.38 | 42.60 | 43.31 | 43.31 | 797 |
| Apr 17, 2025 | 43.61 | 44.00 | 43.50 | 43.60 | 43.60 | 690 |
| Apr 16, 2025 | 44.08 | 44.08 | 43.40 | 43.88 | 43.88 | 924 |
| Apr 15, 2025 | 45.33 | 46.00 | 44.33 | 44.33 | 44.33 | 1,740 |
| Apr 14, 2025 | 44.24 | 45.42 | 44.24 | 44.97 | 44.97 | 683 |
| Apr 11, 2025 | 44.60 | 44.78 | 43.59 | 43.72 | 43.72 | 634 |
| Apr 10, 2025 | 48.88 | 48.98 | 44.99 | 44.99 | 44.99 | 719 |
| Apr 9, 2025 | 47.50 | 47.99 | 45.25 | 45.51 | 45.51 | 1,595 |
| Apr 8, 2025 | 50.25 | 50.78 | 49.88 | 49.88 | 49.88 | 1,341 |
| Apr 7, 2025 | 47.01 | 49.74 | 47.01 | 49.40 | 49.40 | 3,839 |
| Apr 4, 2025 | 0.552296 Dividend | |||||
| Apr 4, 2025 | 52.11 | 52.19 | 50.60 | 51.09 | 51.09 | 7,472 |
| Apr 3, 2025 | 53.77 | 54.16 | 52.85 | 53.79 | 53.17 | 2,843 |
| Apr 2, 2025 | 58.20 | 58.20 | 54.79 | 55.23 | 54.59 | 762 |
| Apr 1, 2025 | 56.28 | 56.51 | 55.29 | 55.86 | 55.22 | 1,012 |
| Mar 31, 2025 | 53.00 | 56.97 | 52.00 | 56.64 | 55.99 | 1,991 |
| Mar 28, 2025 | 54.57 | 54.71 | 54.43 | 54.45 | 53.82 | 277 |
| Mar 27, 2025 | 55.14 | 55.21 | 54.71 | 54.84 | 54.21 | 2,176 |
| Mar 26, 2025 | 55.29 | 55.29 | 54.48 | 54.78 | 54.15 | 403 |
| Mar 25, 2025 | 56.47 | 56.60 | 56.32 | 56.32 | 55.67 | 149 |
| Mar 24, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 55.81 | - |
| Mar 21, 2025 | 55.91 | 56.46 | 55.89 | 56.46 | 55.81 | 338 |
| Mar 20, 2025 | 55.29 | 56.19 | 55.09 | 55.26 | 54.62 | 652 |
| Mar 19, 2025 | 55.39 | 55.39 | 54.96 | 55.03 | 54.40 | 12 |
| Mar 18, 2025 | 54.07 | 55.06 | 54.07 | 54.90 | 54.27 | 248 |
| Mar 17, 2025 | 54.52 | 54.52 | 54.00 | 54.34 | 53.71 | 511 |
| Mar 14, 2025 | 55.53 | 55.53 | 54.26 | 54.26 | 53.63 | 724 |
| Mar 13, 2025 | 55.41 | 55.87 | 55.00 | 55.69 | 55.05 | 1,229 |
| Mar 12, 2025 | 56.25 | 56.25 | 54.89 | 55.20 | 54.56 | 11,471 |
| Mar 11, 2025 | 57.69 | 57.90 | 56.25 | 56.53 | 55.88 | 3,469 |
| Mar 10, 2025 | 56.17 | 57.94 | 56.05 | 57.94 | 57.27 | 1,474 |
| Mar 7, 2025 | 55.76 | 58.04 | 55.55 | 57.30 | 56.64 | 1,146 |
| Mar 6, 2025 | 55.09 | 55.69 | 54.79 | 54.93 | 54.30 | 999 |
| Mar 5, 2025 | 55.81 | 55.81 | 55.45 | 55.47 | 54.83 | 62 |
| Mar 4, 2025 | 57.26 | 57.56 | 56.20 | 56.99 | 56.33 | 2,851 |
| Mar 3, 2025 | 57.46 | 57.46 | 56.50 | 56.71 | 56.06 | 724 |
| Feb 28, 2025 | 56.14 | 56.61 | 55.76 | 56.37 | 55.72 | 4,300 |
| Feb 27, 2025 | 54.61 | 56.20 | 54.55 | 56.17 | 55.52 | 721 |
| Feb 26, 2025 | 55.63 | 55.63 | 55.04 | 55.04 | 54.41 | 91 |
| Feb 25, 2025 | 55.41 | 56.80 | 55.01 | 56.14 | 55.49 | 1,079 |
| Feb 24, 2025 | 53.72 | 55.05 | 53.29 | 54.94 | 54.31 | 1,651 |
| Feb 21, 2025 | 53.27 | 53.27 | 52.58 | 52.88 | 52.27 | 613 |
| Feb 20, 2025 | 52.76 | 53.18 | 52.51 | 53.04 | 52.43 | 688 |
| Feb 19, 2025 | 52.10 | 52.37 | 52.06 | 52.16 | 51.56 | 1,588 |
| Feb 18, 2025 | 51.23 | 51.96 | 51.23 | 51.96 | 51.36 | 1,174 |
| Feb 17, 2025 | 50.98 | 51.04 | 50.41 | 50.50 | 49.92 | 2,429 |
| Feb 14, 2025 | 53.16 | 53.35 | 52.35 | 52.39 | 51.79 | 6,747 |
| Feb 13, 2025 | 54.14 | 54.14 | 53.43 | 53.60 | 52.98 | 308 |
| Feb 12, 2025 | 53.91 | 54.29 | 53.55 | 53.66 | 53.04 | 1,404 |
| Feb 11, 2025 | 53.77 | 54.10 | 53.60 | 54.08 | 53.46 | 327 |
| Feb 10, 2025 | 54.74 | 55.22 | 52.99 | 54.01 | 53.39 | 1,099 |
| Feb 7, 2025 | 55.86 | 55.86 | 54.54 | 54.74 | 54.11 | 308 |
| Feb 6, 2025 | 57.44 | 57.83 | 54.14 | 56.79 | 56.14 | 3,498 |
| Feb 5, 2025 | 57.12 | 57.39 | 56.89 | 57.27 | 56.61 | 834 |
| Feb 4, 2025 | 58.79 | 58.79 | 56.82 | 57.11 | 56.45 | 713 |
| Feb 3, 2025 | 56.00 | 58.30 | 56.00 | 58.25 | 57.58 | 3,684 |
| Jan 31, 2025 | 56.40 | 58.00 | 56.40 | 57.11 | 56.45 | 302 |
| Jan 30, 2025 | 57.34 | 57.34 | 56.42 | 56.42 | 55.77 | 526 |
| Jan 29, 2025 | 56.28 | 57.32 | 56.08 | 57.32 | 56.66 | 757 |
| Jan 28, 2025 | 57.73 | 58.08 | 56.92 | 56.98 | 56.32 | 1,091 |
| Jan 27, 2025 | 56.71 | 57.99 | 56.63 | 57.72 | 57.05 | 2,449 |
| Jan 24, 2025 | 56.58 | 56.87 | 56.19 | 56.64 | 55.99 | 521 |
| Jan 23, 2025 | 54.76 | 56.11 | 54.52 | 56.03 | 55.38 | 1,215 |
| Jan 22, 2025 | 54.50 | 55.05 | 53.81 | 54.36 | 53.73 | 663 |
| Jan 21, 2025 | 54.75 | 55.28 | 54.35 | 55.17 | 54.53 | 1,358 |
| Jan 20, 2025 | 54.42 | 54.42 | 53.69 | 54.16 | 53.54 | 1,155 |
| Jan 17, 2025 | 55.58 | 55.58 | 54.07 | 54.07 | 53.45 | 539 |
| Jan 16, 2025 | 54.34 | 54.34 | 53.47 | 54.00 | 53.38 | 3,167 |
| Jan 15, 2025 | 54.24 | 54.76 | 53.94 | 54.67 | 54.04 | 629 |
| Jan 14, 2025 | 54.15 | 54.31 | 53.98 | 54.15 | 53.53 | 701 |
| Jan 13, 2025 | 54.41 | 54.46 | 54.01 | 54.12 | 53.50 | 854 |
| Jan 10, 2025 | 54.91 | 55.07 | 54.43 | 54.92 | 54.29 | 2,009 |
| Jan 9, 2025 | 54.56 | 55.20 | 54.56 | 54.91 | 54.28 | 117 |
| Jan 8, 2025 | 54.96 | 55.87 | 54.77 | 54.94 | 54.31 | 2,099 |
| Jan 7, 2025 | 54.54 | 55.38 | 54.19 | 55.17 | 54.53 | 6,677 |
| Jan 6, 2025 | 55.08 | 55.08 | 53.99 | 54.46 | 53.83 | 797 |
| Jan 3, 2025 | 0.552296 Dividend | |||||
| Jan 3, 2025 | 54.51 | 55.12 | 54.51 | 54.83 | 54.20 | 2,477 |
| Jan 2, 2025 | 55.40 | 55.71 | 54.39 | 55.69 | 54.44 | 1,317 |
| Dec 30, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 54.35 | - |
| Dec 27, 2024 | 55.92 | 55.92 | 55.28 | 55.60 | 54.35 | 371 |
| Dec 23, 2024 | 54.41 | 55.53 | 54.41 | 54.75 | 53.52 | 2,331 |
| Dec 20, 2024 | 53.72 | 54.24 | 53.53 | 54.18 | 52.96 | 1,059 |
| Dec 19, 2024 | 54.36 | 54.79 | 54.36 | 54.41 | 53.18 | 899 |
| Dec 18, 2024 | 54.99 | 55.70 | 54.77 | 55.38 | 54.13 | 675 |
| Dec 17, 2024 | 53.39 | 54.50 | 53.14 | 54.39 | 53.16 | 758 |
| Dec 16, 2024 | 53.36 | 54.07 | 52.49 | 53.65 | 52.44 | 2,657 |
| Dec 13, 2024 | 53.99 | 53.99 | 53.34 | 53.34 | 52.14 | 1,334 |
| Dec 12, 2024 | 53.90 | 54.59 | 53.51 | 53.96 | 52.74 | 3,581 |
| Dec 11, 2024 | 55.23 | 55.28 | 54.56 | 54.63 | 53.40 | 1,047 |
| Dec 10, 2024 | 55.85 | 55.85 | 55.18 | 55.60 | 54.35 | 1,706 |
| Dec 9, 2024 | 56.41 | 56.41 | 55.70 | 56.26 | 54.99 | 1,049 |
| Dec 6, 2024 | 55.70 | 55.98 | 55.01 | 55.88 | 54.62 | 4,044 |
| Dec 5, 2024 | 55.58 | 55.84 | 55.14 | 55.84 | 54.58 | 892 |
| Dec 4, 2024 | 55.99 | 55.99 | 54.77 | 55.30 | 54.05 | 2,480 |
| Dec 3, 2024 | 57.00 | 57.16 | 56.59 | 57.06 | 55.77 | 3,144 |
| Dec 2, 2024 | 56.28 | 56.76 | 56.28 | 56.76 | 55.48 | 1,973 |
| Nov 29, 2024 | 56.17 | 56.31 | 55.95 | 56.00 | 54.74 | 3,769 |
| Nov 28, 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 54.90 | - |
| Nov 27, 2024 | 56.20 | 56.41 | 55.77 | 56.17 | 54.90 | 6,770 |
| Nov 26, 2024 | 56.02 | 56.02 | 55.46 | 55.58 | 54.33 | 961 |
| Nov 25, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 55.19 | - |
| Nov 22, 2024 | 55.51 | 56.49 | 55.42 | 56.46 | 55.19 | 3,696 |
| Nov 21, 2024 | 54.80 | 55.24 | 54.69 | 55.24 | 54.00 | 784 |
| Nov 20, 2024 | 55.01 | 55.58 | 54.83 | 55.20 | 53.96 | 1,364 |
| Nov 19, 2024 | 53.82 | 54.69 | 53.20 | 54.69 | 53.46 | 847 |
| Nov 18, 2024 | 52.94 | 53.64 | 52.51 | 53.64 | 52.43 | 17,896 |
| Nov 15, 2024 | 55.48 | 55.48 | 53.60 | 53.66 | 52.45 | 3,407 |
| Nov 14, 2024 | 55.63 | 56.22 | 55.24 | 55.67 | 54.42 | 297 |
| Nov 13, 2024 | 55.51 | 55.90 | 55.10 | 55.19 | 53.95 | 18,074 |
| Nov 12, 2024 | 56.10 | 56.95 | 55.64 | 56.07 | 54.81 | 8,030 |
| Nov 11, 2024 | 50.49 | 58.32 | 50.45 | 56.97 | 55.69 | 24,190 |
| Nov 8, 2024 | 50.62 | 50.74 | 50.44 | 50.74 | 49.60 | 1,251 |
| Nov 7, 2024 | 51.34 | 51.60 | 50.56 | 50.78 | 49.64 | 3,385 |
| Nov 6, 2024 | 51.67 | 53.15 | 51.32 | 52.49 | 51.31 | 5,961 |
| Nov 5, 2024 | 50.62 | 50.92 | 50.40 | 50.87 | 49.72 | 6,504 |
| Nov 4, 2024 | 49.67 | 50.87 | 49.67 | 50.75 | 49.61 | 1,573 |
| Nov 1, 2024 | 51.06 | 51.32 | 50.31 | 50.48 | 49.34 | 1,872 |
| Oct 31, 2024 | 48.27 | 51.32 | 48.26 | 49.94 | 48.81 | 4,856 |
| Oct 30, 2024 | 48.24 | 48.90 | 48.15 | 48.38 | 47.29 | 1,969 |
| Oct 29, 2024 | 48.75 | 48.75 | 48.44 | 48.72 | 47.63 | 241 |
| Oct 28, 2024 | 47.76 | 48.69 | 47.76 | 48.40 | 47.31 | 1,059 |
| Oct 25, 2024 | 48.96 | 48.96 | 48.28 | 48.28 | 47.19 | 1,412 |
| Oct 24, 2024 | 49.44 | 49.44 | 49.07 | 49.07 | 47.96 | 141 |
| Oct 23, 2024 | 49.15 | 49.22 | 48.80 | 48.83 | 47.73 | 1,360 |
| Oct 22, 2024 | 48.19 | 48.92 | 48.06 | 48.91 | 47.81 | 1,611 |
| Oct 21, 2024 | 48.87 | 49.29 | 48.36 | 48.36 | 47.27 | 2,974 |
| Oct 18, 2024 | 48.93 | 49.10 | 48.45 | 48.92 | 47.82 | 1,614 |
| Oct 17, 2024 | 48.67 | 49.45 | 48.67 | 48.90 | 47.80 | 973 |
| Oct 16, 2024 | 48.88 | 48.88 | 48.18 | 48.72 | 47.62 | 908 |
| Oct 15, 2024 | 48.62 | 48.87 | 46.90 | 48.69 | 47.60 | 1,295 |
| Oct 14, 2024 | 47.69 | 48.09 | 47.61 | 48.09 | 47.01 | 3,625 |
| Oct 11, 2024 | 48.06 | 48.06 | 47.72 | 47.72 | 46.64 | 1,161 |
| Oct 10, 2024 | 48.29 | 48.66 | 48.22 | 48.22 | 47.14 | 383 |
| Oct 9, 2024 | 47.75 | 48.37 | 47.39 | 48.37 | 47.28 | 3,780 |
| Oct 8, 2024 | 48.62 | 48.88 | 48.28 | 48.28 | 47.20 | 2,836 |
| Oct 7, 2024 | 48.69 | 49.51 | 48.69 | 49.40 | 48.29 | 4,982 |
| Oct 4, 2024 | 0.53448004 Dividend | |||||
| Oct 4, 2024 | 48.81 | 49.05 | 48.64 | 48.94 | 47.83 | 1,569 |
| Oct 3, 2024 | 49.00 | 49.10 | 48.55 | 49.00 | 47.31 | 3,593 |
| Oct 2, 2024 | 47.89 | 49.17 | 47.75 | 49.17 | 47.47 | 3,198 |
| Oct 1, 2024 | 46.88 | 47.30 | 46.47 | 47.30 | 45.67 | 6,102 |
| Sep 30, 2024 | 46.49 | 46.49 | 45.53 | 45.95 | 44.36 | 3,873 |
| Sep 27, 2024 | 47.00 | 48.00 | 45.54 | 46.34 | 44.74 | 9,749 |
| Sep 26, 2024 | 44.97 | 45.23 | 44.60 | 44.92 | 43.37 | 3,432 |
| Sep 25, 2024 | 45.50 | 45.69 | 44.03 | 44.35 | 42.82 | 1,790 |
| Sep 24, 2024 | 44.95 | 45.39 | 44.83 | 45.38 | 43.82 | 799 |
| Sep 23, 2024 | 44.38 | 45.00 | 44.15 | 44.73 | 43.19 | 1,144 |
| Sep 20, 2024 | 43.76 | 44.26 | 43.76 | 44.23 | 42.70 | 1,747 |
| Sep 19, 2024 | 44.47 | 44.94 | 44.19 | 44.29 | 42.77 | 2,495 |
| Sep 18, 2024 | 44.06 | 44.57 | 43.82 | 44.57 | 43.03 | 249 |
| Sep 17, 2024 | 45.15 | 45.20 | 44.58 | 44.58 | 43.05 | 2,017 |
| Sep 16, 2024 | 44.47 | 44.79 | 43.80 | 44.63 | 43.09 | 4,298 |
| Sep 13, 2024 | 43.50 | 44.10 | 43.50 | 44.10 | 42.58 | 886 |
| Sep 12, 2024 | 44.01 | 44.38 | 43.34 | 43.75 | 42.24 | 1,081 |
| Sep 11, 2024 | 44.50 | 44.76 | 43.94 | 44.06 | 42.54 | 597 |
| Sep 10, 2024 | 44.15 | 44.21 | 43.58 | 43.97 | 42.45 | 491 |
| Sep 9, 2024 | 44.01 | 44.29 | 43.42 | 44.29 | 42.77 | 347 |
| Sep 6, 2024 | 44.88 | 45.01 | 44.19 | 44.22 | 42.69 | 630 |
| Sep 5, 2024 | 44.90 | 45.19 | 44.69 | 44.69 | 43.14 | 1,340 |
| Sep 4, 2024 | 45.58 | 45.97 | 45.17 | 45.17 | 43.62 | 1,185 |
| Sep 3, 2024 | 45.40 | 45.42 | 45.03 | 45.31 | 43.74 | 2,061 |
| Sep 2, 2024 | 45.43 | 46.08 | 44.78 | 44.81 | 43.26 | 3,999 |
| Aug 30, 2024 | 44.94 | 45.36 | 44.63 | 45.10 | 43.54 | 4,771 |
| Aug 29, 2024 | 44.38 | 44.96 | 44.01 | 44.60 | 43.06 | 3,257 |
| Aug 28, 2024 | 43.11 | 44.69 | 43.10 | 44.61 | 43.07 | 1,719 |
| Aug 27, 2024 | 43.26 | 43.51 | 42.81 | 42.92 | 41.44 | 2,059 |
| Aug 26, 2024 | 42.90 | 43.56 | 42.90 | 43.03 | 41.55 | 1,024 |
| Aug 23, 2024 | 42.92 | 43.22 | 42.73 | 43.01 | 41.53 | 2,047 |
| Aug 22, 2024 | 43.53 | 43.65 | 42.58 | 42.63 | 41.16 | 2,998 |
| Aug 21, 2024 | 44.37 | 44.40 | 43.87 | 43.87 | 42.35 | 2,590 |
| Aug 20, 2024 | 44.58 | 44.69 | 44.19 | 44.35 | 42.82 | 892 |
| Aug 19, 2024 | 44.90 | 45.17 | 44.55 | 45.04 | 43.49 | 5,006 |
| Aug 16, 2024 | 45.41 | 45.42 | 44.56 | 44.96 | 43.40 | 1,364 |
| Aug 15, 2024 | 44.65 | 45.58 | 44.04 | 44.54 | 43.00 | 3,039 |
| Aug 14, 2024 | 44.88 | 45.00 | 43.71 | 44.04 | 42.52 | 4,529 |
| Aug 13, 2024 | 43.33 | 44.32 | 43.03 | 44.32 | 42.79 | 1,570 |
| Aug 12, 2024 | 42.71 | 43.39 | 42.53 | 43.00 | 41.52 | 1,084 |
| Aug 9, 2024 | 42.49 | 43.49 | 42.49 | 43.06 | 41.58 | 8,275 |
| Aug 8, 2024 | 42.69 | 43.22 | 42.15 | 42.81 | 41.33 | 1,316 |
| Aug 7, 2024 | 43.30 | 44.22 | 43.30 | 43.53 | 42.02 | 2,814 |
| Aug 6, 2024 | 43.65 | 43.99 | 43.20 | 43.20 | 41.71 | 1,551 |
| Aug 5, 2024 | 43.08 | 44.31 | 43.04 | 43.53 | 42.02 | 17,647 |
| Aug 2, 2024 | 44.03 | 45.38 | 44.03 | 44.54 | 43.00 | 4,410 |
| Aug 1, 2024 | 44.02 | 44.65 | 43.83 | 44.63 | 43.09 | 4,517 |
| Jul 31, 2024 | 45.44 | 45.50 | 44.62 | 44.62 | 43.08 | 4,484 |
| Jul 30, 2024 | 45.38 | 45.38 | 44.33 | 44.91 | 43.36 | 3,648 |
| Jul 29, 2024 | 46.04 | 46.94 | 45.80 | 46.80 | 45.19 | 7,469 |
| Jul 26, 2024 | 41.88 | 45.50 | 41.74 | 45.29 | 43.73 | 15,517 |
| Jul 25, 2024 | 40.99 | 42.32 | 40.92 | 41.81 | 40.37 | 8,680 |
| Jul 24, 2024 | 39.53 | 40.63 | 39.37 | 40.42 | 39.02 | 2,282 |
| Jul 23, 2024 | 39.29 | 39.36 | 38.67 | 38.74 | 37.40 | 1,991 |
| Jul 22, 2024 | 39.32 | 39.49 | 38.88 | 39.49 | 38.13 | 2,537 |
| Jul 19, 2024 | 39.03 | 39.44 | 38.33 | 38.51 | 37.18 | 825 |
| Jul 18, 2024 | 39.68 | 40.52 | 39.22 | 40.22 | 38.83 | 6,230 |
| Jul 17, 2024 | 37.87 | 39.74 | 37.49 | 39.24 | 37.89 | 10,621 |
| Jul 16, 2024 | 36.95 | 37.51 | 36.84 | 37.51 | 36.21 | 5,054 |
| Jul 15, 2024 | 37.26 | 37.45 | 36.69 | 36.81 | 35.54 | 2,871 |
| Jul 12, 2024 | 37.54 | 37.79 | 37.06 | 37.32 | 36.03 | 3,012 |
| Jul 11, 2024 | 38.02 | 38.31 | 37.71 | 37.82 | 36.52 | 3,867 |
| Jul 10, 2024 | 37.71 | 37.90 | 37.47 | 37.72 | 36.41 | 4,878 |
| Jul 9, 2024 | 37.01 | 37.40 | 36.74 | 37.26 | 35.97 | 2,626 |
| Jul 8, 2024 | 36.56 | 36.80 | 36.48 | 36.60 | 35.33 | 2,724 |
| Jul 5, 2024 | 0.53448004 Dividend | |||||
| Jul 5, 2024 | 37.15 | 37.15 | 36.42 | 36.49 | 35.24 | 9,302 |
| Jul 4, 2024 | 37.40 | 37.98 | 37.19 | 37.42 | 35.55 | 4,790 |
| Jul 3, 2024 | 37.80 | 38.03 | 37.14 | 37.24 | 35.37 | 4,659 |
| Jul 2, 2024 | 38.97 | 38.97 | 37.80 | 37.94 | 36.04 | 4,452 |
| Jul 1, 2024 | 39.62 | 39.62 | 38.76 | 38.76 | 36.82 | 6,782 |
| Jun 28, 2024 | 39.30 | 39.60 | 38.72 | 39.29 | 37.33 | 3,002 |
| Jun 27, 2024 | 39.85 | 39.92 | 39.16 | 39.33 | 37.36 | 14,327 |
| Jun 26, 2024 | 39.38 | 40.08 | 39.38 | 39.85 | 37.86 | 4,645 |
| Jun 25, 2024 | 39.32 | 39.47 | 39.10 | 39.46 | 37.49 | 1,282 |
| Jun 24, 2024 | 39.23 | 39.51 | 39.01 | 39.17 | 37.21 | 4,312 |
| Jun 21, 2024 | 38.24 | 39.12 | 38.10 | 38.62 | 36.69 | 3,435 |
| Jun 20, 2024 | 38.10 | 38.15 | 37.00 | 38.03 | 36.12 | 7,695 |
| Jun 19, 2024 | 37.91 | 38.38 | 37.90 | 38.26 | 36.34 | 1,600 |
| Jun 18, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 36.25 | - |
| Jun 17, 2024 | 38.84 | 38.84 | 37.94 | 38.15 | 36.25 | 2,560 |
| Jun 14, 2024 | 38.52 | 39.08 | 38.33 | 39.02 | 37.07 | 5,569 |
| Jun 13, 2024 | 39.19 | 39.47 | 38.35 | 38.35 | 36.43 | 2,905 |
| Jun 12, 2024 | 40.07 | 40.19 | 39.08 | 39.31 | 37.35 | 5,794 |
| Jun 11, 2024 | 39.64 | 39.83 | 39.09 | 39.40 | 37.44 | 5,763 |
| Jun 10, 2024 | 38.46 | 39.18 | 38.46 | 38.78 | 36.84 | 4,823 |
| Jun 7, 2024 | 37.69 | 38.40 | 37.65 | 38.38 | 36.47 | 4,091 |
| Jun 6, 2024 | 37.99 | 38.01 | 37.50 | 37.81 | 35.92 | 1,627 |
| Jun 5, 2024 | 38.47 | 38.72 | 37.76 | 37.88 | 35.99 | 4,445 |
| Jun 4, 2024 | 38.46 | 38.79 | 38.26 | 38.37 | 36.45 | 5,004 |
| Jun 3, 2024 | 38.06 | 38.97 | 37.85 | 38.46 | 36.53 | 7,262 |
| May 31, 2024 | 37.55 | 37.78 | 37.00 | 37.56 | 35.68 | 2,457 |
| May 30, 2024 | 37.53 | 37.53 | 36.90 | 37.36 | 35.49 | 4,816 |
| May 29, 2024 | 37.33 | 37.58 | 36.93 | 37.58 | 35.70 | 3,834 |
| May 28, 2024 | 38.12 | 38.20 | 37.57 | 37.67 | 35.79 | 10,024 |
| May 27, 2024 | 38.56 | 38.58 | 38.06 | 38.36 | 36.44 | 4,516 |
| May 24, 2024 | 38.51 | 38.96 | 37.95 | 38.14 | 36.23 | 18,420 |
| May 23, 2024 | 39.24 | 39.63 | 38.35 | 38.67 | 36.73 | 9,398 |
| May 22, 2024 | 39.00 | 39.62 | 38.83 | 39.35 | 37.39 | 14,669 |
| May 21, 2024 | 40.19 | 40.26 | 39.40 | 39.46 | 37.49 | 6,727 |
| May 20, 2024 | 40.66 | 40.82 | 40.30 | 40.42 | 38.40 | 6,279 |
| May 17, 2024 | 40.81 | 40.91 | 40.28 | 40.29 | 38.28 | 8,007 |
| May 16, 2024 | 41.19 | 41.63 | 40.24 | 40.24 | 38.23 | 8,061 |
| May 15, 2024 | 41.40 | 41.74 | 41.17 | 41.17 | 39.11 | 4,111 |
| May 14, 2024 | 41.81 | 42.22 | 41.29 | 41.29 | 39.23 | 3,194 |
| May 13, 2024 | 41.33 | 41.85 | 41.04 | 41.85 | 39.76 | 2,218 |
| May 10, 2024 | 41.38 | 41.61 | 41.14 | 41.33 | 39.27 | 4,562 |
| May 9, 2024 | 40.70 | 40.96 | 40.50 | 40.70 | 38.67 | 3,285 |
| May 8, 2024 | 41.00 | 41.13 | 40.74 | 40.74 | 38.71 | 2,187 |
Related Tickers
C43.DE Cosmo Pharmaceuticals N.V.
50.00
+2.46%
GIS.DE Gilead Sciences, Inc.
86.08
-1.31%
IDP.DE Biogen Inc.
105.00
+1.45%
AMG.DE Amgen Inc.
241.30
+0.33%
SNW.HA Sanofi SA
91.80
+0.57%
0O59.IL Sanofi
91.78
+0.44%
IDP.F Biogen Inc.
103.10
+0.39%
4AB.F AbbVie Inc.
164.20
-0.61%
4AB.DE AbbVie Inc.
163.20
-2.04%
SNW.DE Sanofi
91.90
+0.64%