Frankfurt - Delayed Quote EUR
Lonza Group AG (LO3A.F)
61.50
+1.00
+(1.65%)
At close: May 8 at 8:03:42 AM 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 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 10 |
| May 7, 2025 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | 10 |
| May 6, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 100 |
| May 5, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 100 |
| May 2, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Apr 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Apr 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 17, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 16, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 9 |
| Apr 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 10, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Apr 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Apr 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Apr 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Apr 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 31, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 28, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 24, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Mar 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Mar 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 14, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 11, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Mar 6, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | 40 |
| Mar 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Feb 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Feb 21, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 20, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Feb 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Feb 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 12, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1,000 |
| Feb 11, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 20 |
| Feb 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Feb 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Feb 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Feb 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jan 31, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Jan 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Jan 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 27, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Jan 23, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jan 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 42 |
| Jan 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 20, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 17, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Jan 15, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 14, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jan 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Jan 9, 2025 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | 150 |
| Jan 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 6, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jan 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 30, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
| Dec 27, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Dec 23, 2024 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 10 |
| Dec 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 19, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 109 |
| Dec 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 17, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 16, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 30 |
| Dec 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Dec 12, 2024 | 55.50 | 60.50 | 55.50 | 60.50 | 60.50 | 10 |
| Dec 11, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 9, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 6, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Dec 5, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 4, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Dec 3, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Dec 2, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 410 |
| Nov 29, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Nov 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Nov 27, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Nov 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Nov 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Nov 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Nov 20, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Nov 19, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Nov 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Nov 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Nov 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Nov 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 8, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 7, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Nov 6, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Nov 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 150 |
| Nov 4, 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 2 |
| Nov 1, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 31, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 30, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Oct 29, 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | 40 |
| Oct 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 25, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Oct 24, 2024 | 56.50 | 59.50 | 56.50 | 59.00 | 59.00 | 85 |
| Oct 23, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 21, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 70 |
| Oct 18, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 17, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 16, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 15, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Oct 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 11, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 10, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 5 |
| Oct 9, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 60 |
| Oct 8, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 7, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 4, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 365 |
| Oct 3, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Oct 2, 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 57.00 | 75 |
| Oct 1, 2024 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 5 |
| Sep 30, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 27, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Sep 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 23, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Sep 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 19, 2024 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 3 |
| Sep 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 17, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Sep 16, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Sep 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Sep 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Sep 11, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 10, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 9, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 6, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Sep 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 3, 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 57.50 | 65 |
| Sep 2, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Aug 30, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 29, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 56 |
| Aug 28, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Aug 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 21, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 180 |
| Aug 20, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 19, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 14, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | 15 |
| Aug 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 12, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 9, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Aug 8, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 7, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Aug 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 5, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Aug 2, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 1, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jul 31, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Jul 30, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jul 29, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 6 |
| Jul 26, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 130 |
| Jul 25, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 24, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jul 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jul 22, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jul 18, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 17, 2024 | 52.50 | 53.00 | 52.50 | 52.50 | 52.50 | 1,165 |
| Jul 16, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jul 11, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 280 |
| Jul 10, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 9, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 8, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 5, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jul 4, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 80 |
| Jul 3, 2024 | 49.80 | 51.00 | 49.80 | 51.00 | 51.00 | 500 |
| Jul 2, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jul 1, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 28, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 27, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 26, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 25, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jun 24, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 21, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 20, 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 35 |
| Jun 19, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Jun 18, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 17, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Jun 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 13, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 12, 2024 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 400 |
| Jun 11, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jun 10, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 103 |
| Jun 7, 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | 55 |
| Jun 6, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 5, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 4, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jun 3, 2024 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | 30 |
| May 31, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| May 30, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| May 29, 2024 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | 100 |
| May 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| May 27, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| May 24, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| May 23, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| May 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| May 21, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| May 20, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| May 17, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| May 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| May 15, 2024 | 0.3924664 Dividend | |||||
| May 15, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| May 14, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.06 | - |
| May 13, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - |
| May 10, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - |
| May 9, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.04 | - |
| May 8, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.55 | - |
Related Tickers
BIM.VI bioMérieux S.A.
115.60
+0.70%
BMXXY bioMérieux S.A.
9.51
0.00%
EYWN.HA BioMerieux SA
115.50
+0.61%
EYWN.DU BioMerieux SA
115.40
+0.70%
ESF.VI Eurofins Scientific SE
56.42
-0.04%
0RUG.IL bioMérieux S.A.
115.50
+0.57%
QTS.F IQVIA Holdings Inc.
136.60
+1.11%
BIM.PA bioMérieux S.A.
115.70
+0.61%
ERF.PA Eurofins Scientific SE
56.12
-0.64%
IQV IQVIA Holdings Inc.
153.29
-0.01%