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

Berlin - Delayed Quote EUR

Esperion Therapeutics Inc (0ET.BE)

Compare
0.8848
+0.0028
+(0.32%)
At close: 9:40:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.90900.93040.87280.88480.8848-
Apr 11, 20250.86580.91320.84120.88200.8820-
Apr 10, 20250.95780.97100.83380.85660.8566-
Apr 9, 20250.93960.99400.90060.96420.9642-
Apr 8, 20251.10701.13000.97160.97160.9716-
Apr 7, 20251.06701.14401.06301.08301.0830-
Apr 4, 20251.16151.18901.10051.10051.1005-
Apr 3, 20251.19801.23451.15551.17551.1755-
Apr 2, 20251.30351.31951.27101.28551.2855-
Apr 1, 20251.33501.37601.27251.29301.2930-
Mar 31, 20251.37551.43251.33701.34551.3455-
Mar 28, 20251.48701.54701.40901.41301.4130-
Mar 27, 20251.52151.55751.49151.49151.4915-
Mar 26, 20251.55801.61701.51001.52101.5210-
Mar 25, 20251.60551.60851.53151.56151.5615-
Mar 24, 20251.57601.60951.54851.60601.6060-
Mar 21, 20251.48751.56251.48351.56251.5625-
Mar 20, 20251.54351.55301.47101.48801.4880-
Mar 19, 20251.44151.53651.40951.53651.5365-
Mar 18, 20251.40601.47201.38801.43551.4355-
Mar 17, 20251.37301.42451.36801.40551.4055-
Mar 14, 20251.41051.43951.38251.38251.3825-
Mar 13, 20251.38451.46051.36701.39651.3965-
Mar 12, 20251.41551.43851.39101.39101.3910-
Mar 11, 20251.45451.50201.38651.40701.4070-
Mar 10, 20251.54951.54951.44551.46301.4630-
Mar 7, 20251.46851.56251.45801.56251.5625-
Mar 6, 20251.52501.54651.47001.47701.4770-
Mar 5, 20251.67901.69451.53351.53351.53351,077
Mar 4, 20251.53851.70351.53351.68201.6820-
Mar 3, 20251.64951.66701.51401.51401.5140-
Feb 28, 20251.61701.64851.58951.61601.6160-
Feb 27, 20251.59051.64701.59001.61001.6100-
Feb 26, 20251.64901.70901.58851.58851.5885-
Feb 25, 20251.73751.74901.66001.66951.6695-
Feb 24, 20251.74001.83801.72501.74301.7430-
Feb 21, 20251.76401.79951.74451.74451.7445-
Feb 20, 20251.81501.84401.77651.77651.7765-
Feb 19, 20251.79601.85251.78801.81851.8185-
Feb 18, 20251.79651.84051.78251.79451.7945-
Feb 17, 20251.79001.79351.79001.79051.7905-
Feb 14, 20251.79851.79851.73701.77701.7770-
Feb 13, 20251.81801.82251.79851.80251.8025-
Feb 12, 20251.72851.78451.72451.78451.7845-
Feb 11, 20251.79001.79651.67851.73201.7320-
Feb 10, 20251.81251.81551.78001.80951.8095-
Feb 7, 20251.78201.81601.77751.79501.7950-
Feb 6, 20251.82051.83851.77551.77651.7765-
Feb 5, 20251.77801.84801.76801.81201.8120-
Feb 4, 20251.77501.79601.70951.79601.7960-
Feb 3, 20251.71601.80401.69101.77301.7730-
Jan 31, 20251.75351.77551.71051.71051.7105-
Jan 30, 20251.82801.83651.74401.74401.7440-
Jan 29, 20251.87601.89851.79301.81001.8100-
Jan 28, 20251.92201.97401.87401.87401.8740-
Jan 27, 20251.96102.02201.90151.90151.9015-
Jan 24, 20251.98952.07801.98951.99701.9970-
Jan 23, 20252.08902.12501.94301.99051.9905-
Jan 22, 20252.07802.09101.99152.07802.0780-
Jan 21, 20252.11802.18002.06802.06802.0680-
Jan 20, 20252.14002.14202.12602.12602.1260-
Jan 17, 20252.18102.24102.11602.14502.1450-
Jan 16, 20252.13302.18902.03402.18902.1890-
Jan 15, 20252.18002.20602.09402.15102.1510-
Jan 14, 20252.22502.24902.17802.17802.1780-
Jan 13, 20252.26102.27502.14902.18802.1880-
Jan 10, 20252.10702.27002.09902.27002.2700-
Jan 9, 20252.10602.10702.10402.10702.1070-
Jan 8, 20252.10402.10902.07402.10002.1000-
Jan 7, 20252.10102.12102.07502.08302.0830-
Jan 6, 20252.12702.18202.07702.10402.1040-
Jan 3, 20252.14602.18702.06202.12102.1210-
Jan 2, 20252.05102.20202.05002.12002.1200-
Dec 30, 20242.18802.39002.18802.19202.1920-
Dec 27, 20242.24002.24002.18302.22102.2210-
Dec 23, 20242.10702.16802.10302.14802.1480-
Dec 20, 20242.08502.15602.08202.08302.0830-
Dec 19, 20242.10602.13402.08602.10802.1080-
Dec 18, 20242.33802.37302.07202.07202.0720-
Dec 17, 20242.23602.38402.20302.30202.3020-
Dec 16, 20242.13602.26802.13602.23202.2320-
Dec 13, 20242.45102.51102.13902.13902.1390-
Dec 12, 20242.54102.59002.40402.44002.4400-
Dec 11, 20242.93802.95102.54202.59702.5970-
Dec 10, 20243.62903.74202.85402.85402.8540-
Dec 9, 20243.28503.69203.20603.69203.6920-
Dec 6, 20243.18103.44003.18103.29003.2900-
Dec 5, 20243.49703.54603.11303.11303.1130-
Dec 4, 20243.10603.61903.06703.61903.6190-
Dec 3, 20242.94203.09202.93103.05003.0500-
Dec 2, 20242.57803.27502.57803.02003.0200-
Nov 29, 20242.41602.65002.35502.65002.6500-
Nov 28, 20242.41402.41702.39202.41502.4150-
Nov 27, 20242.44902.45002.34202.38102.3810-
Nov 26, 20242.41502.48902.39202.44902.4490-
Nov 25, 20242.40302.48402.34402.47002.4700-
Nov 22, 20242.35702.40602.34602.40602.4060-
Nov 21, 20242.27502.39102.22402.35202.3520-
Nov 20, 20242.28502.30202.22802.30202.3020-
Nov 19, 20242.03102.27001.99702.27002.2700-
Nov 18, 20242.04302.05701.96652.03502.0350-
Nov 15, 20241.98352.04201.92901.93401.9340-
Nov 14, 20242.11002.16702.01902.01902.0190-
Nov 13, 20242.27902.29502.13502.13502.1350-
Nov 12, 20242.37902.37902.26002.28402.2840-
Nov 11, 20242.17102.40802.13802.39802.3980-
Nov 8, 20241.95452.18201.92252.09502.0950-
Nov 7, 20242.07802.10101.85151.94051.9405-
Nov 6, 20242.01002.04401.97902.04402.0440-
Nov 5, 20241.85051.94451.82001.94451.9445-
Nov 4, 20241.86951.86951.83151.83451.8345-
Nov 1, 20241.86901.91051.86901.87851.8785-
Oct 31, 20241.95151.98451.87001.87001.8700-
Oct 30, 20241.93202.00201.90601.96601.9660-
Oct 29, 20241.97402.02001.92051.93301.9330-
Oct 28, 20241.95852.03701.95201.96951.9695-
Oct 25, 20241.88101.99351.88101.95951.9595-
Oct 24, 20241.90951.92051.87851.88951.8895-
Oct 23, 20241.96802.01901.87801.87801.8780-
Oct 22, 20241.89801.95801.87401.95801.9580-
Oct 21, 20241.88451.93251.88201.90051.9005-
Oct 18, 20241.96751.96751.88251.88251.8825-
Oct 17, 20241.97151.98201.90801.94451.9445-
Oct 16, 20241.97101.99151.91051.92051.9205-
Oct 15, 20241.91251.96101.89251.96101.9610-
Oct 14, 20241.82901.91251.77501.91251.9125-
Oct 11, 20241.73401.80551.72351.80551.8055-
Oct 10, 20241.77901.83201.67951.74301.7430-
Oct 9, 20241.88051.92051.76001.76001.7600-
Oct 8, 20241.87501.92701.80701.90001.9000-
Oct 7, 20241.98201.98201.85551.85551.8555-
Oct 4, 20241.81801.96351.75451.96351.9635-
Oct 3, 20241.64251.74651.62151.74651.7465-
Oct 2, 20241.46001.62551.44001.62551.6255-
Oct 1, 20241.47351.52351.45801.46901.4690-
Sep 30, 20241.50201.54351.48101.48401.4840-
Sep 27, 20241.48401.53601.47901.51851.5185-
Sep 26, 20241.46351.49401.46351.47201.4720-
Sep 25, 20241.47451.51551.45051.45051.4505-
Sep 24, 20241.46851.48451.46651.48251.4825-
Sep 23, 20241.51901.55551.47901.47901.4790-
Sep 20, 20241.58601.59851.51001.51001.5100-
Sep 19, 20241.58851.62751.57701.61801.6180-
Sep 18, 20241.59851.64401.55251.57051.5705-
Sep 17, 20241.59401.65051.59351.64151.6415-
Sep 16, 20241.70551.76801.60501.60501.6050-
Sep 13, 20241.58751.68301.57251.67401.6740-
Sep 12, 20241.58401.60801.57901.60601.6060-
Sep 11, 20241.57501.57901.49501.53851.5385-
Sep 10, 20241.53401.59951.50101.52851.5285-
Sep 9, 20241.49751.57051.49001.52601.5260-
Sep 6, 20241.53951.59101.49401.51101.5110-
Sep 5, 20241.64001.64901.56301.56301.5630-
Sep 4, 20241.64101.66951.61451.62201.6220-
Sep 3, 20241.64951.67351.59851.61851.6185-
Sep 2, 20241.65401.65751.64651.65601.6560-
Aug 30, 20241.58501.64001.58501.60601.6060-
Aug 29, 20241.51951.58351.51101.58351.5835-
Aug 28, 20241.53701.55851.49951.49951.4995-
Aug 27, 20241.57801.60251.53401.53401.5340-
Aug 26, 20241.58351.65051.56151.58001.5800-
Aug 23, 20241.55101.60501.55101.58551.5855-
Aug 22, 20241.58301.59801.55201.56251.5625-
Aug 21, 20241.62651.62651.55651.56401.5640-
Aug 20, 20241.71801.75151.64251.64251.6425-
Aug 19, 20241.78601.79301.69251.69251.6925-
Aug 16, 20241.79901.82901.79901.81201.8120-
Aug 15, 20241.69351.79051.66601.79051.7905-
Aug 14, 20241.65651.69001.64451.67551.6755-
Aug 13, 20241.69251.72101.65701.68101.6810-
Aug 12, 20241.87402.13101.69751.71501.71501,120
Aug 9, 20241.85901.88701.81801.85401.8540-
Aug 8, 20241.77651.84051.74701.81901.8190-
Aug 7, 20241.85151.90201.77201.77201.7720-
Aug 6, 20241.97452.01301.82651.88101.8810-
Aug 5, 20241.84351.89501.72301.89501.8950-
Aug 2, 20241.97402.08101.91101.91101.9110-
Aug 1, 20242.16902.19902.00602.00602.0060-
Jul 31, 20242.15702.17902.13102.17902.1790-
Jul 30, 20242.17902.18202.10402.10402.1040-
Jul 29, 20242.23602.30702.18502.18502.1850-
Jul 26, 20242.25002.26902.18602.21502.2150-
Jul 25, 20242.16802.25302.11802.25302.2530-
Jul 24, 20242.21702.24402.16202.24402.2440-
Jul 23, 20242.20502.25302.18902.20702.2070-
Jul 22, 20242.19802.26202.11802.18102.1810-
Jul 19, 20242.27602.27602.20002.20002.2000-
Jul 18, 20242.40802.44302.29502.31502.3150-
Jul 17, 20242.48502.48502.23702.41902.4190-
Jul 16, 20242.29002.41902.23002.41902.4190-
Jul 15, 20242.33302.33402.27602.28102.2810-
Jul 12, 20242.25702.29402.25202.28802.2880-
Jul 11, 20242.17202.22302.14802.22302.2230-
Jul 10, 20242.34902.39502.14802.14802.1480-
Jul 9, 20242.23002.39102.19402.35402.3540-
Jul 8, 20242.25102.28502.22102.22102.2210-
Jul 5, 20242.19402.23602.14602.21202.2120-
Jul 4, 20242.20302.20302.18802.18902.1890-
Jul 3, 20242.19902.22102.18802.19302.1930-
Jul 2, 20242.18602.27802.14602.26702.2670-
Jul 1, 20242.08502.27802.06502.18602.1860-
Jun 28, 20242.20002.36101.94501.96451.9645-
Jun 27, 20242.03402.14301.98502.12502.1250-
Jun 26, 20241.96201.98851.94251.98001.9800-
Jun 25, 20242.04902.08902.03002.03002.0300-
Jun 24, 20242.06302.07402.03702.03702.0370-
Jun 21, 20242.15002.23102.09002.09902.0990-
Jun 20, 20242.55602.55602.14202.14202.1420-
Jun 19, 20242.54302.54502.54302.54302.5430-
Jun 18, 20242.67202.71402.62202.62202.6220-
Jun 17, 20242.77502.77502.66202.67902.6790-
Jun 14, 20242.73302.73402.62502.71602.7160-
Jun 13, 20242.70902.70902.57402.66702.6670-
Jun 12, 20242.69802.85302.59202.71902.7190-
Jun 11, 20242.71002.74402.68802.71402.7140-
Jun 10, 20242.63002.86402.61102.75602.7560-
Jun 7, 20242.26102.67002.25902.50402.50401,000
Jun 6, 20242.03302.31102.03302.28302.2830-
Jun 5, 20242.08002.13202.03602.10402.1040-
Jun 4, 20242.05302.05501.98002.01702.0170-
Jun 3, 20242.00802.06102.00702.00702.0070-
May 31, 20242.09902.12702.04202.04202.0420-
May 30, 20241.98352.11701.98302.09902.0990-
May 29, 20241.93701.95601.91001.95601.9560-
May 28, 20241.99552.03701.94651.94651.9465-
May 27, 20241.99101.99801.98801.99701.9970-
May 24, 20242.09102.09101.96751.96751.9675-
May 23, 20242.25202.25202.05502.07702.0770-
May 22, 20242.23402.35802.22502.23802.2380-
May 21, 20242.26402.28202.22502.23502.2350-
May 20, 20242.22902.28802.20502.28802.2880-
May 17, 20242.42202.42202.16602.16602.1660-
May 16, 20242.15102.28602.10602.28602.2860-
May 15, 20242.03102.06301.98502.06302.0630-
May 14, 20242.07802.09401.98251.98251.9825-
May 13, 20242.03202.08702.01702.04302.0430-
May 10, 20241.96252.03001.92952.01902.0190-
May 9, 20241.90102.00001.86951.99151.9915-
May 8, 20242.20702.20701.88501.88501.8850-
May 7, 20242.00502.30102.00302.30102.3010-
May 6, 20241.96002.07701.90801.97251.9725-
May 3, 20241.95152.01801.92351.93701.9370-
May 2, 20241.92501.95851.90401.91801.9180-
Apr 30, 20241.85901.92251.84501.85951.8595-
Apr 29, 20241.78551.87951.78201.87951.8795-
Apr 26, 20241.88651.88651.78151.78151.7815-
Apr 25, 20242.00602.04001.83351.84101.8410-
Apr 24, 20241.96752.00501.95151.97801.9780-
Apr 23, 20241.82751.93951.78401.93851.9385-
Apr 22, 20241.82951.83101.74301.81601.8160-
Apr 19, 20241.72351.75101.66301.75101.7510-
Apr 18, 20241.73101.86251.72351.72351.7235-
Apr 17, 20241.79301.83551.73251.73851.7385-
Apr 16, 20241.85201.85201.75401.82151.8215-
Apr 15, 20242.01802.03901.85701.89601.8960-