XETRA - Delayed Quote EUR
Formycon AG (FYB.DE)
23.20
+0.05
+(0.22%)
At close: May 14 at 5:35:23 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 14, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| May 13, 2025 | 24.05 | 24.80 | 23.00 | 23.15 | 23.15 | 45,404 |
| May 12, 2025 | 24.10 | 24.60 | 22.55 | 24.30 | 24.30 | 72,481 |
| May 9, 2025 | 24.60 | 24.90 | 23.85 | 24.35 | 24.35 | 33,837 |
| May 8, 2025 | 23.75 | 24.80 | 23.35 | 24.55 | 24.55 | 23,283 |
| May 7, 2025 | 23.55 | 23.75 | 23.20 | 23.60 | 23.60 | 11,266 |
| May 6, 2025 | 23.30 | 23.85 | 22.90 | 23.70 | 23.70 | 12,390 |
| May 5, 2025 | 23.35 | 23.50 | 23.15 | 23.25 | 23.25 | 17,195 |
| May 2, 2025 | 23.35 | 23.95 | 23.10 | 23.15 | 23.15 | 13,070 |
| Apr 30, 2025 | 23.00 | 23.75 | 23.00 | 23.20 | 23.20 | 16,534 |
| Apr 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Apr 28, 2025 | 23.05 | 23.55 | 22.55 | 22.65 | 22.65 | 16,326 |
| Apr 25, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Apr 24, 2025 | 22.60 | 23.10 | 22.25 | 22.75 | 22.75 | 21,602 |
| Apr 23, 2025 | 22.55 | 22.95 | 22.20 | 22.65 | 22.65 | 22,970 |
| Apr 22, 2025 | 22.45 | 22.45 | 21.25 | 22.05 | 22.05 | 21,739 |
| Apr 17, 2025 | 23.55 | 23.80 | 22.80 | 22.95 | 22.95 | 19,796 |
| Apr 16, 2025 | 23.60 | 23.60 | 23.20 | 23.35 | 23.35 | 6,376 |
| Apr 15, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Apr 14, 2025 | 21.85 | 22.55 | 21.85 | 22.55 | 22.55 | 16,877 |
| Apr 11, 2025 | 21.85 | 21.85 | 20.80 | 21.65 | 21.65 | 34,085 |
| Apr 10, 2025 | 22.40 | 22.75 | 21.55 | 21.85 | 21.85 | 32,601 |
| Apr 9, 2025 | 22.40 | 22.40 | 20.25 | 20.40 | 20.40 | 16,915 |
| Apr 8, 2025 | 22.40 | 22.85 | 21.95 | 21.95 | 21.95 | 25,611 |
| Apr 7, 2025 | 19.50 | 23.30 | 19.18 | 22.00 | 22.00 | 78,632 |
| Apr 4, 2025 | 23.20 | 23.55 | 21.85 | 22.90 | 22.90 | 47,654 |
| Apr 3, 2025 | 22.90 | 24.00 | 22.75 | 22.80 | 22.80 | 37,615 |
| Apr 2, 2025 | 23.65 | 24.00 | 23.25 | 23.55 | 23.55 | 33,337 |
| Apr 1, 2025 | 23.50 | 23.90 | 23.35 | 23.80 | 23.80 | 24,898 |
| Mar 31, 2025 | 23.00 | 23.15 | 22.35 | 22.90 | 22.90 | 64,851 |
| Mar 28, 2025 | 24.40 | 24.60 | 23.65 | 23.75 | 23.75 | 43,450 |
| Mar 27, 2025 | 25.60 | 25.60 | 24.15 | 24.40 | 24.40 | 48,208 |
| Mar 26, 2025 | 26.10 | 26.45 | 25.70 | 25.95 | 25.95 | 20,772 |
| Mar 25, 2025 | 26.70 | 27.30 | 26.10 | 26.20 | 26.20 | 26,767 |
| Mar 24, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| Mar 21, 2025 | 26.95 | 26.95 | 26.10 | 26.65 | 26.65 | 22,182 |
| Mar 20, 2025 | 26.40 | 27.05 | 26.20 | 26.80 | 26.80 | 28,808 |
| Mar 19, 2025 | 26.50 | 26.80 | 26.25 | 26.55 | 26.55 | 14,642 |
| Mar 18, 2025 | 27.60 | 27.90 | 26.10 | 26.65 | 26.65 | 34,515 |
| Mar 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Mar 14, 2025 | 26.80 | 28.40 | 26.70 | 27.60 | 27.60 | 40,826 |
| Mar 13, 2025 | 25.10 | 26.70 | 25.10 | 26.55 | 26.55 | 50,839 |
| Mar 12, 2025 | 24.45 | 25.70 | 24.10 | 25.30 | 25.30 | 51,579 |
| Mar 11, 2025 | 25.20 | 25.50 | 24.20 | 24.35 | 24.35 | 39,652 |
| Mar 10, 2025 | 26.00 | 26.20 | 24.95 | 25.15 | 25.15 | 41,425 |
| Mar 7, 2025 | 25.35 | 26.15 | 25.00 | 25.85 | 25.85 | 61,759 |
| Mar 6, 2025 | 26.60 | 26.95 | 25.30 | 25.85 | 25.85 | 56,992 |
| Mar 5, 2025 | 26.00 | 26.90 | 26.00 | 26.50 | 26.50 | 31,602 |
| Mar 4, 2025 | 26.05 | 26.40 | 25.25 | 25.35 | 25.35 | 57,878 |
| Mar 3, 2025 | 26.70 | 27.70 | 26.00 | 26.65 | 26.65 | 51,127 |
| Feb 28, 2025 | 27.00 | 27.25 | 26.55 | 26.70 | 26.70 | 67,235 |
| Feb 27, 2025 | 27.35 | 27.85 | 27.00 | 27.25 | 27.25 | 49,683 |
| Feb 26, 2025 | 27.35 | 28.35 | 27.10 | 27.70 | 27.70 | 62,962 |
| Feb 25, 2025 | 27.25 | 28.60 | 27.15 | 27.15 | 27.15 | 72,566 |
| Feb 24, 2025 | 29.00 | 29.20 | 26.85 | 27.25 | 27.25 | 149,750 |
| Feb 21, 2025 | 30.90 | 31.15 | 29.30 | 29.70 | 29.70 | 76,502 |
| Feb 20, 2025 | 30.70 | 31.30 | 28.90 | 30.50 | 30.50 | 139,796 |
| Feb 19, 2025 | 32.90 | 33.20 | 29.90 | 29.90 | 29.90 | 161,622 |
| Feb 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Feb 17, 2025 | 38.00 | 38.00 | 27.55 | 32.60 | 32.60 | 613,438 |
| Feb 14, 2025 | 50.50 | 50.50 | 49.75 | 49.80 | 49.80 | 7,270 |
| Feb 13, 2025 | 51.20 | 51.70 | 49.90 | 50.60 | 50.60 | 16,937 |
| Feb 12, 2025 | 52.30 | 52.50 | 50.30 | 51.00 | 51.00 | 11,407 |
| Feb 11, 2025 | 52.20 | 52.90 | 51.70 | 52.10 | 52.10 | 7,093 |
| Feb 10, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Feb 7, 2025 | 54.90 | 54.90 | 52.70 | 52.80 | 52.80 | 8,459 |
| Feb 6, 2025 | 53.80 | 54.90 | 53.80 | 54.70 | 54.70 | 6,407 |
| Feb 5, 2025 | 52.00 | 53.50 | 51.70 | 53.50 | 53.50 | 11,692 |
| Feb 4, 2025 | 53.30 | 53.30 | 51.60 | 52.00 | 52.00 | 9,622 |
| Feb 3, 2025 | 52.70 | 53.30 | 52.20 | 52.80 | 52.80 | 9,524 |
| Jan 31, 2025 | 54.60 | 54.80 | 53.60 | 53.60 | 53.60 | 9,027 |
| Jan 30, 2025 | 54.30 | 54.70 | 53.60 | 54.10 | 54.10 | 9,859 |
| Jan 29, 2025 | 54.20 | 56.00 | 54.20 | 54.50 | 54.50 | 15,306 |
| Jan 28, 2025 | 52.90 | 55.30 | 52.90 | 54.80 | 54.80 | 8,065 |
| Jan 27, 2025 | 54.10 | 54.70 | 52.50 | 52.80 | 52.80 | 17,536 |
| Jan 24, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Jan 23, 2025 | 55.10 | 55.50 | 54.60 | 54.60 | 54.60 | 12,624 |
| Jan 22, 2025 | 54.80 | 56.00 | 54.50 | 55.10 | 55.10 | 8,853 |
| Jan 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 20, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 17, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Jan 16, 2025 | 58.60 | 59.50 | 56.80 | 57.30 | 57.30 | 19,460 |
| Jan 15, 2025 | 59.40 | 62.00 | 57.60 | 58.00 | 58.00 | 27,185 |
| Jan 14, 2025 | 60.00 | 60.70 | 58.20 | 58.70 | 58.70 | 19,578 |
| Jan 13, 2025 | 63.40 | 63.40 | 59.70 | 59.80 | 59.80 | 20,520 |
| Jan 10, 2025 | 62.40 | 64.40 | 61.30 | 62.70 | 62.70 | 89,622 |
| Jan 9, 2025 | 60.80 | 62.00 | 60.50 | 61.80 | 61.80 | 12,311 |
| Jan 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jan 7, 2025 | 54.50 | 60.00 | 54.50 | 59.50 | 59.50 | 60,641 |
| Jan 6, 2025 | 54.50 | 54.70 | 53.20 | 54.00 | 54.00 | 5,662 |
| Jan 3, 2025 | 55.00 | 55.00 | 53.80 | 54.30 | 54.30 | 6,070 |
| Jan 2, 2025 | 53.60 | 54.90 | 52.70 | 54.70 | 54.70 | 12,164 |
| Dec 30, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| Dec 27, 2024 | 53.00 | 53.20 | 51.00 | 52.60 | 52.60 | 16,894 |
| Dec 23, 2024 | 51.40 | 53.10 | 51.20 | 52.50 | 52.50 | 18,199 |
| Dec 20, 2024 | 51.10 | 51.40 | 49.40 | 51.30 | 51.30 | 31,074 |
| Dec 19, 2024 | 53.20 | 53.30 | 50.80 | 51.00 | 51.00 | 9,427 |
| Dec 18, 2024 | 52.20 | 53.40 | 52.10 | 53.40 | 53.40 | 10,977 |
| Dec 17, 2024 | 53.60 | 54.00 | 52.10 | 52.10 | 52.10 | 5,871 |
| Dec 16, 2024 | 53.40 | 54.00 | 52.50 | 54.00 | 54.00 | 8,132 |
| Dec 13, 2024 | 53.60 | 54.50 | 52.20 | 52.80 | 52.80 | 7,425 |
| Dec 12, 2024 | 55.00 | 55.40 | 53.10 | 53.20 | 53.20 | 4,650 |
| Dec 11, 2024 | 53.00 | 54.80 | 52.90 | 54.60 | 54.60 | 6,965 |
| Dec 10, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Dec 9, 2024 | 52.30 | 53.70 | 52.10 | 53.70 | 53.70 | 9,202 |
| Dec 6, 2024 | 51.10 | 52.20 | 50.40 | 52.00 | 52.00 | 9,411 |
| Dec 5, 2024 | 49.30 | 51.30 | 49.30 | 51.10 | 51.10 | 6,791 |
| Dec 4, 2024 | 48.95 | 49.80 | 48.20 | 49.15 | 49.15 | 3,747 |
| Dec 3, 2024 | 50.70 | 50.70 | 47.80 | 48.45 | 48.45 | 2,026 |
| Dec 2, 2024 | 49.00 | 50.50 | 49.00 | 50.30 | 50.30 | 6,669 |
| Nov 29, 2024 | 50.20 | 51.40 | 49.70 | 49.95 | 49.95 | 6,232 |
| Nov 28, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| Nov 27, 2024 | 48.10 | 48.85 | 47.85 | 48.55 | 48.55 | 3,702 |
| Nov 26, 2024 | 47.15 | 49.45 | 47.15 | 47.85 | 47.85 | 3,741 |
| Nov 25, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Nov 22, 2024 | 47.20 | 47.75 | 45.15 | 46.85 | 46.85 | 6,073 |
| Nov 21, 2024 | 47.65 | 48.15 | 46.50 | 46.50 | 46.50 | 5,930 |
| Nov 20, 2024 | 46.55 | 47.10 | 46.15 | 47.05 | 47.05 | 3,216 |
| Nov 19, 2024 | 46.60 | 47.15 | 46.40 | 46.45 | 46.45 | 4,180 |
| Nov 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Nov 15, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Nov 14, 2024 | 47.40 | 47.45 | 46.50 | 46.80 | 46.80 | 2,172 |
| Nov 13, 2024 | 47.10 | 47.60 | 46.85 | 46.95 | 46.95 | 3,566 |
| Nov 12, 2024 | 47.35 | 47.90 | 46.80 | 47.30 | 47.30 | 5,537 |
| Nov 11, 2024 | 47.05 | 48.40 | 47.05 | 47.85 | 47.85 | 7,003 |
| Nov 8, 2024 | 48.45 | 48.50 | 46.90 | 47.30 | 47.30 | 4,063 |
| Nov 7, 2024 | 48.15 | 48.80 | 47.80 | 48.35 | 48.35 | 3,514 |
| Nov 6, 2024 | 48.30 | 49.20 | 48.05 | 48.15 | 48.15 | 3,224 |
| Nov 5, 2024 | 50.50 | 50.50 | 48.75 | 48.80 | 48.80 | 2,485 |
| Nov 4, 2024 | 50.00 | 51.60 | 49.90 | 50.30 | 50.30 | 10,730 |
| Nov 1, 2024 | 46.85 | 50.20 | 46.50 | 49.30 | 49.30 | 9,138 |
| Oct 31, 2024 | 48.40 | 48.40 | 45.50 | 46.50 | 46.50 | 8,154 |
| Oct 30, 2024 | 49.05 | 49.05 | 48.10 | 48.90 | 48.90 | 3,084 |
| Oct 29, 2024 | 50.00 | 50.20 | 49.30 | 49.45 | 49.45 | 2,247 |
| Oct 28, 2024 | 51.10 | 51.10 | 50.00 | 50.10 | 50.10 | 1,947 |
| Oct 25, 2024 | 50.70 | 51.30 | 50.00 | 50.70 | 50.70 | 3,553 |
| Oct 24, 2024 | 51.40 | 51.60 | 50.40 | 50.40 | 50.40 | 948 |
| Oct 23, 2024 | 50.80 | 51.90 | 50.80 | 51.70 | 51.70 | 1,536 |
| Oct 22, 2024 | 50.60 | 52.00 | 50.40 | 51.60 | 51.60 | 3,554 |
| Oct 21, 2024 | 52.40 | 52.40 | 51.00 | 51.00 | 51.00 | 5,157 |
| Oct 18, 2024 | 52.50 | 53.60 | 52.40 | 52.90 | 52.90 | 6,184 |
| Oct 17, 2024 | 52.10 | 52.50 | 51.70 | 52.00 | 52.00 | 4,620 |
| Oct 16, 2024 | 51.90 | 53.40 | 51.60 | 52.50 | 52.50 | 3,586 |
| Oct 15, 2024 | 50.90 | 52.40 | 50.40 | 52.40 | 52.40 | 5,293 |
| Oct 14, 2024 | 51.00 | 51.80 | 50.80 | 50.80 | 50.80 | 1,615 |
| Oct 11, 2024 | 50.10 | 52.20 | 50.10 | 51.30 | 51.30 | 2,234 |
| Oct 10, 2024 | 51.10 | 51.30 | 50.20 | 50.60 | 50.60 | 2,610 |
| Oct 9, 2024 | 52.60 | 52.60 | 51.10 | 51.20 | 51.20 | 2,425 |
| Oct 8, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Oct 7, 2024 | 54.00 | 54.50 | 51.60 | 52.70 | 52.70 | 6,889 |
| Oct 4, 2024 | 51.40 | 53.80 | 51.10 | 53.50 | 53.50 | 4,636 |
| Oct 3, 2024 | 50.70 | 51.50 | 50.20 | 51.20 | 51.20 | 840 |
| Oct 2, 2024 | 52.40 | 52.40 | 50.40 | 50.80 | 50.80 | 1,987 |
| Oct 1, 2024 | 54.90 | 55.00 | 51.20 | 51.80 | 51.80 | 8,318 |
| Sep 30, 2024 | 54.70 | 54.90 | 53.30 | 54.50 | 54.50 | 18,814 |
| Sep 27, 2024 | 53.30 | 54.40 | 52.80 | 53.10 | 53.10 | 7,551 |
| Sep 26, 2024 | 49.10 | 53.30 | 49.10 | 52.70 | 52.70 | 14,609 |
| Sep 25, 2024 | 50.10 | 50.10 | 49.10 | 49.50 | 49.50 | 1,173 |
| Sep 24, 2024 | 48.80 | 50.40 | 48.40 | 49.90 | 49.90 | 4,228 |
| Sep 23, 2024 | 47.40 | 49.00 | 46.75 | 48.80 | 48.80 | 5,768 |
| Sep 20, 2024 | 50.90 | 50.90 | 48.50 | 48.50 | 48.50 | 4,117 |
| Sep 19, 2024 | 49.85 | 50.80 | 49.80 | 50.40 | 50.40 | 4,166 |
| Sep 18, 2024 | 49.35 | 49.35 | 49.30 | 49.35 | 49.35 | 662 |
| Sep 17, 2024 | 49.95 | 50.10 | 49.10 | 49.40 | 49.40 | 2,149 |
| Sep 16, 2024 | 49.75 | 50.50 | 48.95 | 49.60 | 49.60 | 2,534 |
| Sep 13, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Sep 12, 2024 | 49.30 | 50.60 | 47.85 | 49.80 | 49.80 | 4,463 |
| Sep 11, 2024 | 50.00 | 50.00 | 47.20 | 48.70 | 48.70 | 5,232 |
| Sep 10, 2024 | 50.10 | 50.10 | 49.00 | 49.50 | 49.50 | 3,953 |
| Sep 9, 2024 | 50.10 | 50.10 | 49.40 | 50.00 | 50.00 | 3,858 |
| Sep 6, 2024 | 51.00 | 51.50 | 49.30 | 50.00 | 50.00 | 4,495 |
| Sep 5, 2024 | 51.70 | 53.10 | 51.50 | 51.80 | 51.80 | 3,169 |
| Sep 4, 2024 | 52.00 | 52.30 | 51.50 | 52.00 | 52.00 | 2,697 |
| Sep 3, 2024 | 52.10 | 52.60 | 51.60 | 52.50 | 52.50 | 3,442 |
| Sep 2, 2024 | 53.50 | 53.50 | 51.00 | 51.90 | 51.90 | 1,763 |
| Aug 30, 2024 | 52.70 | 53.30 | 52.50 | 52.90 | 52.90 | 3,299 |
| Aug 29, 2024 | 52.20 | 53.30 | 52.10 | 52.70 | 52.70 | 2,104 |
| Aug 28, 2024 | 52.20 | 52.70 | 50.30 | 51.70 | 51.70 | 4,411 |
| Aug 27, 2024 | 53.30 | 54.00 | 52.30 | 52.30 | 52.30 | 1,612 |
| Aug 26, 2024 | 52.40 | 53.60 | 52.40 | 53.10 | 53.10 | 1,431 |
| Aug 23, 2024 | 52.20 | 53.50 | 52.20 | 52.60 | 52.60 | 6,972 |
| Aug 22, 2024 | 50.90 | 52.50 | 50.90 | 52.00 | 52.00 | 3,973 |
| Aug 21, 2024 | 49.85 | 51.30 | 49.85 | 50.60 | 50.60 | 2,579 |
| Aug 20, 2024 | 48.95 | 49.85 | 48.95 | 49.40 | 49.40 | 2,369 |
| Aug 19, 2024 | 49.00 | 49.80 | 48.65 | 49.05 | 49.05 | 5,774 |
| Aug 16, 2024 | 51.50 | 51.50 | 49.10 | 49.20 | 49.20 | 4,232 |
| Aug 15, 2024 | 50.00 | 52.10 | 49.45 | 51.20 | 51.20 | 5,344 |
| Aug 14, 2024 | 52.30 | 52.30 | 49.75 | 49.75 | 49.75 | 3,806 |
| Aug 13, 2024 | 49.30 | 51.40 | 49.30 | 50.90 | 50.90 | 5,108 |
| Aug 12, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Aug 9, 2024 | 48.20 | 50.10 | 48.10 | 49.50 | 49.50 | 7,541 |
| Aug 8, 2024 | 49.50 | 49.50 | 46.70 | 48.55 | 48.55 | 8,160 |
| Aug 7, 2024 | 49.30 | 51.00 | 48.75 | 50.00 | 50.00 | 7,305 |
| Aug 6, 2024 | 45.80 | 51.00 | 45.80 | 48.80 | 48.80 | 21,245 |
| Aug 5, 2024 | 46.30 | 46.65 | 42.75 | 44.90 | 44.90 | 26,705 |
| Aug 2, 2024 | 52.30 | 52.30 | 48.70 | 48.70 | 48.70 | 6,297 |
| Aug 1, 2024 | 53.10 | 53.70 | 51.90 | 52.60 | 52.60 | 5,387 |
| Jul 31, 2024 | 52.60 | 53.30 | 52.10 | 52.90 | 52.90 | 7,170 |
| Jul 30, 2024 | 50.80 | 52.20 | 50.50 | 52.20 | 52.20 | 3,475 |
| Jul 29, 2024 | 52.40 | 52.40 | 49.85 | 50.10 | 50.10 | 4,490 |
| Jul 26, 2024 | 49.80 | 52.30 | 49.40 | 51.90 | 51.90 | 6,775 |
| Jul 25, 2024 | 50.40 | 50.40 | 48.10 | 49.40 | 49.40 | 15,195 |
| Jul 24, 2024 | 50.90 | 50.90 | 49.50 | 50.50 | 50.50 | 6,948 |
| Jul 23, 2024 | 52.20 | 52.20 | 50.40 | 50.90 | 50.90 | 2,348 |
| Jul 22, 2024 | 51.90 | 52.80 | 51.40 | 51.90 | 51.90 | 4,878 |
| Jul 19, 2024 | 53.40 | 53.40 | 51.20 | 51.50 | 51.50 | 2,915 |
| Jul 18, 2024 | 53.20 | 53.90 | 53.00 | 53.50 | 53.50 | 1,919 |
| Jul 17, 2024 | 53.90 | 54.50 | 53.20 | 53.30 | 53.30 | 6,567 |
| Jul 16, 2024 | 54.50 | 54.50 | 53.60 | 53.90 | 53.90 | 3,324 |
| Jul 15, 2024 | 54.80 | 55.10 | 53.80 | 54.20 | 54.20 | 2,070 |
| Jul 12, 2024 | 55.00 | 55.90 | 54.60 | 54.90 | 54.90 | 3,481 |
| Jul 11, 2024 | 54.80 | 55.80 | 54.30 | 55.30 | 55.30 | 10,045 |
| Jul 10, 2024 | 54.10 | 55.30 | 53.50 | 55.20 | 55.20 | 10,092 |
| Jul 9, 2024 | 55.80 | 55.80 | 54.00 | 54.30 | 54.30 | 4,366 |
| Jul 8, 2024 | 56.10 | 56.90 | 55.40 | 55.90 | 55.90 | 6,912 |
| Jul 5, 2024 | 54.30 | 56.40 | 54.30 | 56.00 | 56.00 | 4,417 |
| Jul 4, 2024 | 55.00 | 56.10 | 54.60 | 54.70 | 54.70 | 5,347 |
| Jul 3, 2024 | 55.40 | 56.80 | 54.00 | 54.80 | 54.80 | 12,009 |
| Jul 2, 2024 | 54.80 | 55.30 | 54.00 | 54.90 | 54.90 | 11,332 |
| Jul 1, 2024 | 53.50 | 54.50 | 51.30 | 53.80 | 53.80 | 15,820 |
| Jun 28, 2024 | 54.20 | 54.50 | 51.80 | 51.80 | 51.80 | 11,501 |
| Jun 27, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Jun 26, 2024 | 56.00 | 56.00 | 54.80 | 55.20 | 55.20 | 9,142 |
| Jun 25, 2024 | 54.70 | 55.80 | 54.00 | 55.80 | 55.80 | 12,890 |
| Jun 24, 2024 | 53.00 | 55.00 | 51.60 | 54.70 | 54.70 | 8,604 |
| Jun 21, 2024 | 50.20 | 53.50 | 49.75 | 52.30 | 52.30 | 19,373 |
| Jun 20, 2024 | 48.95 | 51.00 | 48.20 | 50.00 | 50.00 | 6,341 |
| Jun 19, 2024 | 47.20 | 49.20 | 46.50 | 48.50 | 48.50 | 4,266 |
| Jun 18, 2024 | 47.10 | 47.65 | 46.00 | 47.60 | 47.60 | 4,219 |
| Jun 17, 2024 | 46.05 | 46.55 | 45.70 | 46.40 | 46.40 | 7,026 |
| Jun 14, 2024 | 48.40 | 49.25 | 46.00 | 46.25 | 46.25 | 4,793 |
| Jun 13, 2024 | 49.05 | 50.60 | 48.30 | 48.40 | 48.40 | 18,293 |
| Jun 12, 2024 | 48.90 | 48.95 | 47.45 | 48.70 | 48.70 | 6,755 |
| Jun 11, 2024 | 50.10 | 51.10 | 48.20 | 48.50 | 48.50 | 5,453 |
| Jun 10, 2024 | 48.60 | 50.50 | 48.60 | 50.10 | 50.10 | 5,475 |
| Jun 7, 2024 | 50.00 | 50.00 | 48.30 | 49.40 | 49.40 | 9,386 |
| Jun 6, 2024 | 48.85 | 50.50 | 48.85 | 49.85 | 49.85 | 11,070 |
| Jun 5, 2024 | 47.45 | 49.40 | 47.40 | 48.85 | 48.85 | 18,779 |
| Jun 4, 2024 | 46.00 | 47.50 | 45.65 | 47.00 | 47.00 | 12,385 |
| Jun 3, 2024 | 44.90 | 46.45 | 44.30 | 46.00 | 46.00 | 11,355 |
| May 31, 2024 | 42.75 | 44.30 | 41.95 | 44.30 | 44.30 | 25,385 |
| May 30, 2024 | 42.40 | 43.05 | 42.25 | 43.00 | 43.00 | 12,276 |
| May 29, 2024 | 43.60 | 43.65 | 41.30 | 42.55 | 42.55 | 17,215 |
| May 28, 2024 | 44.40 | 45.00 | 43.50 | 44.20 | 44.20 | 4,524 |
| May 27, 2024 | 41.80 | 44.30 | 41.80 | 44.05 | 44.05 | 9,119 |
| May 24, 2024 | 42.05 | 42.30 | 41.20 | 42.15 | 42.15 | 5,144 |
| May 23, 2024 | 44.00 | 44.00 | 41.95 | 42.35 | 42.35 | 7,588 |
| May 22, 2024 | 41.65 | 43.70 | 41.50 | 43.70 | 43.70 | 6,491 |
| May 21, 2024 | 43.45 | 43.60 | 41.40 | 41.55 | 41.55 | 6,884 |
| May 20, 2024 | 44.30 | 44.50 | 43.55 | 43.75 | 43.75 | 3,480 |
| May 17, 2024 | 44.65 | 44.70 | 43.70 | 44.30 | 44.30 | 16,595 |
| May 16, 2024 | 44.55 | 44.75 | 43.65 | 44.30 | 44.30 | 16,206 |
| May 15, 2024 | 44.80 | 44.95 | 43.00 | 43.60 | 43.60 | 16,830 |
| May 14, 2024 | 42.40 | 44.20 | 42.40 | 43.60 | 43.60 | 9,028 |
Related Tickers
VVY.AS Vivoryon Therapeutics N.V.
1.7540
-0.23%
88Q.DE 4basebio PLC
13.00
0.00%
BIO.DE Biotest Aktiengesellschaft
42.60
-0.47%
7V0.DE Darwin AG
28.20
0.00%
1IJA.MU Adicet Bio Inc
0.6130
-3.01%
NVV1.DE Novavax, Inc.
7.85
-0.53%
MDG1.DE Medigene AG
0.1335
-27.64%
3G0.BE Altimmune Inc
5.13
-1.72%
HPHA.BE Heidelberg Pharma AG
3.1600
+2.27%
BIO3.DE Biotest Aktiengesellschaft
30.00
0.00%