Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Biosynex SA (0DL.F)

Compare
1.4200
+0.0380
+(2.75%)
As of 8:17:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.42001.42001.42001.42001.4200300
Apr 10, 20251.38201.38201.38201.38201.3820-
Apr 9, 20251.41201.41201.41201.41201.4120-
Apr 8, 20251.40201.40201.40201.40201.4020-
Apr 7, 20251.38801.38801.38801.38801.3880-
Apr 4, 20251.47001.47001.47001.47001.4700-
Apr 3, 20251.55201.55201.55201.55201.5520-
Apr 2, 20251.61601.61601.61601.61601.6160-
Apr 1, 20251.69001.69001.69001.69001.6900-
Mar 31, 20251.61401.61401.61401.61401.6140-
Mar 28, 20251.46001.46001.46001.46001.4600-
Mar 27, 20251.35401.35401.35401.35401.3540-
Mar 26, 20251.46001.46001.46001.46001.4600-
Mar 25, 20251.45801.45801.45801.45801.4580-
Mar 24, 20251.48201.48201.48201.48201.4820-
Mar 21, 20251.46201.46201.46201.46201.4620-
Mar 20, 20251.48201.48201.48201.48201.4820-
Mar 19, 20251.55001.55001.55001.55001.5500-
Mar 18, 20251.55801.55801.55801.55801.5580-
Mar 17, 20251.57801.57801.57801.57801.5780-
Mar 14, 20251.57801.57801.57801.57801.5780-
Mar 13, 20251.59601.59601.59601.59601.5960-
Mar 12, 20251.59601.59601.59601.59601.5960-
Mar 11, 20251.61201.61201.61201.61201.6120-
Mar 10, 20251.59201.59201.59201.59201.5920-
Mar 7, 20251.66801.66801.66801.66801.6680-
Mar 6, 20251.72201.72201.72201.72201.7220-
Mar 5, 20251.66401.66401.66401.66401.6640-
Mar 4, 20251.84801.84801.84801.84801.8480-
Mar 3, 20251.47401.47401.47401.47401.4740-
Feb 28, 20251.41001.41001.41001.41001.4100-
Feb 27, 20251.26001.26001.26001.26001.2600-
Feb 26, 20251.25601.25601.25601.25601.2560-
Feb 25, 20251.24001.24001.24001.24001.2400-
Feb 24, 20251.18201.18201.18201.18201.1820-
Feb 21, 20251.19801.19801.19801.19801.1980-
Feb 20, 20251.16601.16601.16601.16601.1660-
Feb 19, 20251.14801.14801.14801.14801.1480-
Feb 18, 20251.13401.13401.13401.13401.1340-
Feb 17, 20251.24401.24401.24401.24401.2440-
Feb 14, 20251.26801.26801.26801.26801.2680-
Feb 13, 20251.20401.20401.20401.20401.2040-
Feb 12, 20251.13601.23401.13601.23401.2340300
Feb 11, 20251.15201.15201.15201.15201.1520-
Feb 10, 20251.16601.16601.16601.16601.1660-
Feb 7, 20251.14801.14801.14801.14801.1480-
Feb 6, 20251.14201.14201.14201.14201.1420-
Feb 5, 20251.10001.10001.10001.10001.1000-
Feb 4, 20251.05001.05001.05001.05001.0500-
Feb 3, 20251.21801.21801.21801.21801.2180-
Jan 31, 20251.24801.25601.24801.25601.2560173
Jan 30, 20251.07601.07601.07601.07601.0760-
Jan 29, 20251.10801.10801.10801.10801.1080-
Jan 28, 20251.25401.25401.25401.25401.2540-
Jan 27, 20251.47001.47001.47001.47001.4700-
Jan 24, 20251.35131.35131.35131.35131.3513-
Jan 23, 20251.35131.35131.35131.35131.3513-
Jan 22, 20251.58491.58491.58491.58491.5849-
Jan 21, 20251.74341.74341.74341.74341.7434-
Jan 20, 20251.66831.66831.66831.66831.6683-
Jan 17, 20251.73091.73091.73091.73091.7309-
Jan 16, 20251.62661.62661.62661.62661.6266-
Jan 15, 20251.95001.95001.95001.95001.9500-
Jan 14, 20251.95001.95001.95001.95001.9500-
Jan 13, 20252.08502.13002.08502.13002.130024
Jan 10, 20252.00002.00002.00002.00002.0000-
Jan 9, 20252.00002.00002.00002.00002.0000-
Jan 8, 20252.11002.11002.11002.11002.1100-
Jan 7, 20252.00002.00002.00002.00002.0000-
Jan 6, 20252.71002.71002.69002.69002.6900248
Jan 3, 20251.91801.91801.91801.91801.9180-
Jan 2, 20251.69801.69801.69801.69801.6980-
Dec 30, 20241.28601.28601.28601.28601.2860-
Dec 27, 20241.22401.22401.22401.22401.2240-
Dec 23, 20241.31001.32601.31001.32601.3260762
Dec 20, 20241.31201.31201.31201.31201.3120-
Dec 19, 20241.29801.29801.29801.29801.2980-
Dec 18, 20241.46401.46401.46401.46401.4640-
Dec 17, 20241.57601.57601.57601.57601.5760-
Dec 16, 20241.62201.62201.62201.62201.6220-
Dec 13, 20241.70801.70801.70801.70801.7080-
Dec 12, 20241.73601.73601.73601.73601.7360-
Dec 11, 20241.70801.70801.70801.70801.7080-
Dec 10, 20241.68001.68001.68001.68001.6800-
Dec 9, 20241.57401.57401.57401.57401.5740-
Dec 6, 20241.65001.65001.65001.65001.6500-
Dec 5, 20241.69001.69001.69001.69001.6900-
Dec 4, 20242.07002.07002.07002.07002.0700-
Dec 3, 20242.53502.53502.53502.53502.5350-
Dec 2, 20242.58502.58502.58502.58502.5850-
Nov 29, 20242.56502.56502.56502.56502.5650-
Nov 28, 20242.64002.64002.64002.64002.6400-
Nov 27, 20242.72502.72502.72502.72502.7250-
Nov 26, 20242.74502.74502.74502.74502.7450-
Nov 25, 20242.73502.73502.73502.73502.7350-
Nov 22, 20242.84502.84502.84502.84502.8450-
Nov 21, 20242.78502.78502.78502.78502.7850-
Nov 20, 20242.83002.83002.83002.83002.8300-
Nov 19, 20242.81002.81002.81002.81002.8100-
Nov 18, 20242.69502.69502.69502.69502.6950-
Nov 15, 20242.67502.67502.67502.67502.6750-
Nov 14, 20242.78502.78502.78502.78502.7850-
Nov 13, 20242.84502.84502.84502.84502.8450-
Nov 12, 20242.87002.87002.87002.87002.8700-
Nov 11, 20242.72502.72502.72502.72502.7250-
Nov 8, 20242.88502.88502.88502.88502.8850-
Nov 7, 20242.86002.86002.86002.86002.8600-
Nov 6, 20242.84002.84002.84002.84002.8400-
Nov 5, 20242.96002.96002.96002.96002.9600-
Nov 4, 20242.76502.76502.76502.76502.7650-
Nov 1, 20242.71502.71502.71502.71502.7150-
Oct 31, 20242.67502.67502.67502.67502.6750-
Oct 30, 20243.00003.00003.00003.00003.0000-
Oct 29, 20243.15003.15003.15003.15003.1500-
Oct 28, 20243.18503.18503.18503.18503.1850-
Oct 25, 20243.31003.31003.31003.31003.3100-
Oct 24, 20243.25003.25003.25003.25003.2500-
Oct 23, 20243.25003.31003.25003.31003.3100465
Oct 22, 20243.36003.36003.36003.36003.3600-
Oct 21, 20243.45503.45503.45503.45503.4550-
Oct 18, 20244.25504.25504.25504.25504.2550-
Oct 17, 20244.25504.25504.25504.25504.2550-
Oct 16, 20244.39504.39504.36004.36004.360063
Oct 15, 20244.44504.44504.44504.44504.4450-
Oct 14, 20244.55004.55004.55004.55004.5500-
Oct 11, 20244.51504.51504.51504.51504.5150-
Oct 10, 20244.53504.53504.53504.53504.5350-
Oct 9, 20244.60004.60004.60004.60004.6000-
Oct 8, 20244.54004.54004.54004.54004.5400-
Oct 7, 20244.58504.58504.58504.58504.5850-
Oct 4, 20244.59004.59004.59004.59004.5900-
Oct 3, 20244.33504.33504.33504.33504.3350-
Oct 2, 20244.19004.19004.19004.19004.1900-
Oct 1, 20244.10504.10504.10504.10504.1050-
Sep 30, 20244.10004.10004.10004.10004.1000-
Sep 27, 20244.14004.14004.14004.14004.1400-
Sep 26, 20244.19504.19504.19504.19504.1950-
Sep 25, 20244.20004.20004.20004.20004.2000-
Sep 24, 20244.23504.23504.23504.23504.2350-
Sep 23, 20244.18504.18504.18504.18504.1850-
Sep 20, 20244.15504.15504.15504.15504.1550-
Sep 19, 20244.28004.28004.28004.28004.2800-
Sep 18, 20244.16004.16004.16004.16004.1600-
Sep 17, 20244.31504.31504.31504.31504.3150-
Sep 16, 20244.22004.22004.22004.22004.2200-
Sep 13, 20244.34004.34004.34004.34004.3400-
Sep 12, 20244.28504.28504.28504.28504.2850-
Sep 11, 20244.37504.37504.37504.37504.3750-
Sep 10, 20244.36004.36004.36004.36004.3600-
Sep 9, 20244.33504.33504.33504.33504.3350-
Sep 6, 20244.29504.29504.29504.29504.2950-
Sep 5, 20244.44504.44504.44504.44504.4450-
Sep 4, 20244.75004.75004.75004.75004.7500-
Sep 3, 20245.00005.00005.00005.00005.0000-
Sep 2, 20245.11005.11005.11005.11005.1100-
Aug 30, 20244.84004.84004.84004.84004.8400-
Aug 29, 20244.85004.85004.85004.85004.8500-
Aug 28, 20244.79004.79004.79004.79004.7900-
Aug 27, 20245.04005.04005.04005.04005.0400-
Aug 26, 20245.57005.57005.57005.57005.5700-
Aug 23, 20245.98005.98005.98005.98005.9800-
Aug 22, 20245.84005.84005.84005.84005.8400-
Aug 21, 20245.50005.50005.50005.50005.5000-
Aug 20, 20246.63006.63006.63006.63006.6300-
Aug 19, 20245.56005.56005.56005.56005.5600-
Aug 16, 20244.24004.24004.24004.24004.2400-
Aug 15, 20243.91003.91003.91003.91003.9100-
Aug 14, 20243.79003.79003.79003.79003.7900-
Aug 13, 20243.75503.75503.75503.75503.7550-
Aug 12, 20243.69503.69503.69503.69503.6950-
Aug 9, 20243.77503.77503.77503.77503.7750-
Aug 8, 20243.70003.70003.70003.70003.7000-
Aug 7, 20243.64003.72503.64003.68503.68501,879
Aug 6, 20243.78503.78503.78503.78503.7850-
Aug 5, 20243.68003.68003.68003.68003.6800-
Aug 2, 20243.98503.98503.98503.98503.9850-
Aug 1, 20243.78503.78503.78503.78503.7850-
Jul 31, 20243.84003.84003.84003.84003.8400-
Jul 30, 20243.80503.80503.80503.80503.8050-
Jul 29, 20243.82003.82003.82003.82003.8200-
Jul 26, 20243.60503.60503.60503.60503.6050-
Jul 25, 20243.75503.75503.75503.75503.7550-
Jul 24, 20243.94003.94003.94003.94003.9400-
Jul 23, 20244.07504.07504.07504.07504.0750-
Jul 22, 20244.14004.14004.14004.14004.1400-
Jul 19, 20243.49503.49503.49503.49503.4950-
Jul 18, 20243.36003.36003.36003.36003.3600-
Jul 17, 20243.31003.31003.31003.31003.3100-
Jul 16, 20243.41003.41003.41003.41003.4100-
Jul 15, 20243.42503.42503.42503.42503.4250-
Jul 12, 20243.49003.49003.49003.49003.4900-
Jul 11, 20243.42503.42503.42503.42503.4250-
Jul 10, 20243.44503.44503.44503.44503.4450-
Jul 9, 20243.24503.24503.24503.24503.2450-
Jul 8, 20242.95502.95502.95502.95502.9550-
Jul 5, 20242.98002.98002.98002.98002.9800-
Jul 4, 20242.90002.90002.90002.90002.9000-
Jul 3, 20242.89502.89502.89502.89502.8950-
Jul 2, 20242.91502.91502.91502.91502.9150-
Jul 1, 20242.79502.79502.79502.79502.7950-
Jun 28, 20243.11003.11003.11003.11003.1100-
Jun 27, 20243.10503.10503.10503.10503.1050-
Jun 26, 20243.20003.20003.20003.20003.2000-
Jun 25, 20243.28003.28003.28003.28003.2800-
Jun 24, 20243.29503.29503.29503.29503.2950-
Jun 21, 20243.19003.19003.19003.19003.1900-
Jun 20, 20243.21003.24503.21003.24503.2450232
Jun 19, 20243.19503.26003.19503.26003.2600855
Jun 18, 20243.12003.12003.12003.12003.1200-
Jun 17, 20243.48003.48003.48003.48003.4800-
Jun 14, 20243.72503.72503.72503.72503.7250-
Jun 13, 20243.80503.86503.79503.79503.79501,034
Jun 12, 20243.80503.80503.80503.80503.8050-
Jun 11, 20243.80503.80503.80503.80503.8050-
Jun 10, 20244.06504.06504.06504.06504.0650-
Jun 7, 20244.13504.13504.13504.13504.1350-
Jun 6, 20243.90003.90003.90003.90003.9000-
Jun 5, 20243.89004.00003.89004.00004.0000845
Jun 4, 20243.95003.95003.95003.95003.9500-
Jun 3, 20243.95503.99003.95503.99003.9900780
May 31, 20243.92503.92503.92503.92503.9250-
May 30, 20243.99004.01003.99004.01004.01001,034
May 29, 20244.06004.06004.02004.02004.02002,534
May 28, 20244.03004.03004.03004.03004.0300-
May 27, 20244.05004.05004.05004.05004.0500-
May 24, 20244.00004.00004.00004.00004.0000-
May 23, 20244.01004.09504.01004.09504.095049
May 22, 20244.01504.01504.01504.01504.0150-
May 21, 20244.01004.01004.01004.01004.0100-
May 20, 20243.99004.01003.99004.01004.0100-
May 17, 20244.00504.00504.00504.00504.0050-
May 16, 20243.97503.97503.97503.97503.9750-
May 15, 20244.05004.05004.05004.05004.0500-
May 14, 20244.08004.08004.08004.08004.0800-
May 13, 20244.05004.08004.05004.08004.080021
May 10, 20244.11504.11504.11504.11504.1150-
May 9, 20244.10504.10504.10504.10504.1050-
May 8, 20244.12004.12004.12004.12004.1200-
May 7, 20244.13004.13004.13004.13004.1300-
May 6, 20244.15004.15004.15004.15004.1500-
May 3, 20244.17004.17004.17004.17004.1700-
May 2, 20244.15004.21504.15004.21504.2150364
Apr 30, 20244.11004.11004.11004.11004.1100-
Apr 29, 20244.04004.04004.04004.04004.0400-
Apr 26, 20244.07004.07004.07004.07004.0700-
Apr 25, 20245.29005.29004.23504.23504.2350-
Apr 24, 20245.23005.23005.23005.23005.2300-
Apr 23, 20245.19005.19005.19005.19005.1900-
Apr 22, 20245.04005.04005.04005.04005.0400-
Apr 19, 20245.04005.04005.04005.04005.0400-
Apr 18, 20245.15005.15005.15005.15005.1500-
Apr 17, 20244.57004.57004.57004.57004.5700-
Apr 16, 20244.54504.54504.54504.54504.5450-
Apr 15, 20244.54504.54504.54504.54504.5450-
Apr 12, 20244.59504.59504.59504.59504.5950-
Apr 11, 20244.61504.61504.61504.61504.6150-