Frankfurt - Delayed Quote EUR

TME Pharma N.V. (0N6A.F)

Compare
0.0666
-0.0009
(-1.33%)
As of 3:29:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.06670.06690.06660.06660.06661,725
Jan 24, 20250.06670.06750.06650.06750.0675-
Jan 23, 20250.06800.06840.06760.06760.0676-
Jan 22, 20250.06930.06970.06930.06950.0695-
Jan 21, 20250.06870.06950.06870.06950.0695-
Jan 20, 20250.06860.06940.06860.06940.0694-
Jan 17, 20250.06890.06890.06890.06890.0689-
Jan 16, 20250.07700.07700.06770.06770.06771,725
Jan 15, 20250.06880.06890.06880.06890.0689-
Jan 14, 20250.06860.06940.06860.06940.0694-
Jan 13, 20250.07170.07170.06910.06910.069111,111
Jan 10, 20250.07220.07220.07050.07050.0705-
Jan 9, 20250.07140.07140.07130.07130.0713-
Jan 8, 20250.06750.07150.06750.07150.0715-
Jan 7, 20250.06840.06840.06600.06720.0672-
Jan 6, 20250.06750.06800.06750.06800.068010,000
Jan 3, 20250.06800.06800.06580.06580.0658-
Jan 2, 20250.06840.06840.06760.06760.0676-
Dec 30, 20240.06770.06870.06770.06870.0687-
Dec 27, 20240.06840.07770.06840.06880.06885,000
Dec 23, 20240.07140.07140.06850.06850.0685-
Dec 20, 20240.06640.09030.06640.09030.0903-
Dec 19, 20240.07000.07000.07000.07000.0700500
Dec 18, 20240.03960.06790.03960.05970.059710,000
Dec 17, 20240.04410.06560.04410.06270.0627-
Dec 16, 20240.05390.08000.05390.06570.065720,000
Dec 13, 20240.04740.07410.04740.07410.0741-
Dec 12, 20240.05300.06880.05300.06880.0688-
Dec 11, 20240.05590.07600.05590.07270.072750
Dec 10, 20240.06490.07890.06490.07610.076125
Dec 9, 20240.04670.06620.04670.06620.0662-
Dec 6, 20240.04240.06290.04240.06290.0629-
Dec 5, 20240.04790.06190.04790.06120.0612-
Dec 4, 20240.10960.10960.00010.07150.071527,344
Dec 3, 20240.10800.11160.10570.11160.1116-
Dec 2, 20240.11160.11160.10830.10830.1083-
Nov 29, 20240.12380.14400.12380.14120.1412-
Nov 28, 20240.14260.14640.14260.14640.1464-
Nov 27, 20240.14260.14260.14020.14040.1404-
Nov 26, 20240.11360.13580.11360.13580.1358-
Nov 25, 20240.14860.15200.14860.15200.1520-
Nov 22, 20240.11680.14060.11680.14060.1406-
Nov 21, 20240.11280.13680.11280.13680.1368-
Nov 20, 20240.11440.13860.11440.13020.1302-
Nov 19, 20240.13800.13800.13800.13800.1380-
Nov 18, 20240.14260.14260.13700.13700.1370-
Nov 15, 20240.11300.13820.11300.13820.1382-
Nov 14, 20240.11120.13800.11120.13800.1380-
Nov 13, 20240.12320.13720.12320.13720.1372-
Nov 12, 20240.11240.12880.11240.12740.1274-
Nov 11, 20240.14340.15200.14340.15200.1520-
Nov 8, 20240.11100.14880.11100.14080.140850
Nov 7, 20240.10720.13120.10720.13120.1312-
Nov 6, 20240.10840.13360.10840.13360.13367,487
Nov 5, 20240.11360.13780.11360.13480.1348-
Nov 4, 20240.14820.16180.13500.13500.1350450
Nov 1, 20240.15020.15020.15020.15020.1502-
Oct 31, 20240.11460.16540.11460.15260.1526-
Oct 30, 20240.11240.13380.11240.13380.1338-
Oct 29, 20240.13400.13440.13300.13440.1344-
Oct 28, 20240.12380.12440.12380.12440.1244-
Oct 25, 20240.11680.12440.11680.12440.124419
Oct 24, 20240.12360.12360.11880.11880.1188-
Oct 23, 20240.13220.13220.12740.12820.1282-
Oct 22, 20240.12920.12920.12860.12860.1286-
Oct 21, 20240.13300.13300.12820.12940.1294-
Oct 18, 20240.12100.12100.11880.12060.1206-
Oct 17, 20240.11300.11800.11300.11800.1180-
Oct 16, 20240.11600.13000.11100.11100.111035,002
Oct 15, 20240.12360.12360.11700.11700.1170-
Oct 14, 20240.12160.13800.12160.12440.12442,000
Oct 11, 20240.11520.12180.11520.12180.1218-
Oct 10, 20240.11520.11680.11520.11680.1168-
Oct 9, 20240.11340.11340.11180.11180.1118-
Oct 8, 20240.11220.11300.11220.11300.1130-
Oct 7, 20240.11600.11600.11260.11260.1126-
Oct 4, 20240.09020.11400.09020.11400.1140-
Oct 3, 20240.11400.11420.11220.11420.1142-
Oct 2, 20240.10940.11160.10940.11160.1116-
Oct 1, 20240.12820.12820.11120.11120.1112250
Sep 30, 20240.13020.13020.13020.13020.1302-
Sep 27, 20240.13020.13020.13020.13020.1302-
Sep 26, 20240.13020.13020.13020.13020.1302-
Sep 25, 20240.13020.13020.13020.13020.130250
Sep 24, 20240.14260.14260.14260.14260.142630,000
Sep 23, 20240.13120.13120.13120.13120.1312-
Sep 20, 20240.13580.13580.13120.13120.1312-
Sep 19, 20240.14820.15960.13360.13360.1336-
Sep 18, 20240.14260.14320.14260.14260.1426-
Sep 17, 20240.14440.14440.14260.14360.1436-
Sep 16, 20240.13180.13180.13180.13180.1318-
Sep 13, 20240.13180.13180.13180.13180.1318-
Sep 12, 20240.13040.13040.13040.13040.1304-
Sep 11, 20240.13580.13640.13300.13300.1330-
Sep 10, 20240.13980.14120.13820.13820.1382-
Sep 9, 20240.13580.13780.13580.13780.1378-
Sep 6, 20240.13600.14340.13600.14340.1434-
Sep 5, 20240.14120.14120.13760.13760.1376-
Sep 4, 20240.13420.13800.13400.13800.1380-
Sep 3, 20240.14260.15000.13780.13780.13785,000
Sep 2, 20240.15580.16200.15580.16200.1620-
Aug 30, 20240.15200.15200.15020.15100.1510-
Aug 29, 20240.15240.15240.14600.14900.1490-
Aug 28, 20240.13780.13960.13680.13960.1396-
Aug 27, 20240.13720.13720.13400.13400.1340-
Aug 26, 20240.13780.13780.13500.13680.1368-
Aug 23, 20240.13680.13700.13680.13700.1370-
Aug 22, 20240.13580.15000.13580.15000.150010,000
Aug 21, 20240.14060.14060.13720.13880.1388-
Aug 20, 20240.14000.14000.13980.13980.1398-
Aug 19, 20240.13960.14060.13960.13960.1396-
Aug 16, 20240.13680.13680.13420.13580.1358-
Aug 15, 20240.13940.13940.13580.13880.1388-
Aug 14, 20240.13680.13780.13680.13780.1378-
Aug 13, 20240.13500.13780.13500.13780.1378-
Aug 12, 20240.13400.13500.13340.13500.1350-
Aug 9, 20240.13680.13680.13400.13400.1340-
Aug 8, 20240.13020.13780.13020.13700.137013
Aug 7, 20240.13780.13880.13780.13880.1388-
Aug 6, 20240.13880.13960.13800.13960.1396-
Aug 5, 20240.13500.13500.13300.13300.1330-
Aug 2, 20240.11700.13780.11700.13460.1346-
Aug 1, 20240.11180.14160.11180.13880.1388-
Jul 31, 20240.13580.13580.13420.13420.1342-
Jul 30, 20240.13300.13560.13300.13560.1356-
Jul 29, 20240.13500.13500.13460.13500.1350-
Jul 26, 20240.13600.13600.13600.13600.1360-
Jul 25, 20240.13880.13880.13600.13600.1360-
Jul 24, 20240.14340.14540.14340.14360.1436-
Jul 23, 20240.14260.14260.14260.14260.1426-
Jul 22, 20240.14260.14260.14260.14260.1426-
Jul 19, 20240.14440.14440.14260.14260.1426-
Jul 18, 20240.14080.14820.14080.14820.1482-
Jul 17, 20240.13500.14060.13500.14060.1406-
Jul 16, 20240.14260.14260.14000.14000.1400100
Jul 15, 20240.14100.14400.14100.14400.1440-
Jul 12, 20240.13880.13880.13840.13840.1384-
Jul 11, 20240.13720.13720.13260.13260.1326-
Jul 10, 20240.12260.14300.12260.14000.14007,106
Jul 9, 20240.12360.15000.12360.15000.1500200
Jul 8, 20240.13940.14120.13940.14120.1412-
Jul 5, 20240.13480.13940.12860.13940.1394-
Jul 4, 20240.14300.14300.14020.14020.1402-
Jul 3, 20240.14300.15080.14180.14240.14241,000
Jul 2, 20240.12180.14600.12180.14600.1460-
Jul 1, 20240.12360.15200.12360.15200.15201,000
Jun 28, 20240.13160.14760.13160.14720.1472-
Jun 27, 20240.13100.15300.13100.15200.1520-
Jun 26, 20240.13280.15660.13280.15120.1512-
Jun 25, 20240.13240.15680.13240.15300.1530-
Jun 24, 20240.13120.16080.13120.15300.153057,735
Jun 21, 20240.13960.16260.13960.15720.1572-
Jun 20, 20240.16720.16720.16720.16720.1672-
Jun 19, 20240.16720.16720.16720.16720.1672-
Jun 18, 20240.17060.17180.16720.16720.1672-
Jun 17, 20240.17580.19140.17580.17660.1766-
Jun 14, 20240.20550.20550.20550.20550.2055-
Jun 13, 20240.21550.21550.20550.20550.205580
Jun 12, 20240.20700.21400.20700.21400.2140-
Jun 11, 20240.22050.22050.21550.21550.21555,000
Jun 10, 20240.22250.22250.22050.22050.2205-
Jun 7, 20240.20550.23350.20550.23350.2335-
Jun 6, 20240.20550.23350.20550.23350.2335-
Jun 5, 20240.21150.23800.21150.22900.2290-
Jun 4, 20240.21800.27550.21800.27550.27551,815
Jun 3, 20240.26250.26250.24000.24000.24001,475
May 31, 20240.21800.24750.21800.24750.2475428
May 30, 20240.21800.24400.21800.24400.2440-
May 29, 20240.21850.24700.21850.24050.2405-
May 28, 20240.22550.24900.22550.24650.2465-
May 27, 20240.21850.24550.21850.24550.2455-
May 24, 20240.23050.25250.23050.24050.2405805
May 23, 20240.21350.23950.21350.23750.2375-
May 22, 20240.21850.24500.21850.23850.2385-
May 21, 20240.22700.24700.22700.24150.2415-
May 20, 20240.22150.24600.22150.24600.2460-
May 17, 20240.23500.23600.23350.23350.2335-
May 16, 20240.23850.23850.23600.23600.2360-
May 15, 20240.23850.23850.23650.23750.2375-
May 14, 20240.23800.24000.23750.24000.2400110
May 13, 20240.23700.24000.23700.23800.2380-
May 10, 20240.24150.24350.24150.24350.2435-
May 9, 20240.24650.24650.24650.24650.2465-
May 8, 20240.24600.24700.24600.24700.2470-
May 7, 20240.24050.25800.24050.24500.24503,740
May 6, 20240.24050.24500.24050.24250.2425-
May 3, 20240.21250.24550.21250.24550.2455-
May 2, 20240.22350.25000.22350.25000.250026,433
Apr 30, 20240.23750.25950.23750.25500.25501,060
Apr 29, 20240.21750.23700.21750.23700.2370-
Apr 26, 20240.21700.24300.21700.23650.23654
Apr 25, 20240.22700.25100.22700.24950.2495-
Apr 24, 20240.23900.23900.23900.23900.2390-
Apr 23, 20240.23900.23900.23900.23900.2390-
Apr 22, 20240.22000.25200.22000.23900.23905,000
Apr 19, 20240.24600.24600.24600.24600.2460-
Apr 18, 20240.22250.24600.22250.24600.2460-
Apr 17, 20240.23350.25650.23350.24500.2450-
Apr 16, 20240.24050.27650.24050.27650.276515,104
Apr 15, 20240.24600.26700.24600.26700.2670-
Apr 12, 20240.24750.27100.24750.26650.2665-
Apr 11, 20240.24600.27750.24600.27750.2775-
Apr 10, 20240.25150.27900.25150.26650.2665-
Apr 9, 20240.29050.29050.27750.27750.2775-
Apr 8, 20240.26950.30950.26150.26150.261510,000
Apr 5, 20240.26550.29000.26550.29000.2900-
Apr 4, 20240.33100.33100.29400.31500.31505,750
Apr 3, 20240.38350.40000.33900.33900.339019,300
Apr 2, 20240.28250.31700.27650.31700.31701,500
Mar 28, 20240.28250.31500.28250.31000.310015
Mar 27, 20240.29000.32800.29000.30900.3090-
Mar 26, 20240.28900.31700.28900.30850.3085-
Mar 25, 20240.28100.30850.28100.30800.3080-
Mar 22, 20240.30400.35400.30400.33300.33302,600
Mar 21, 20240.25950.31050.25950.31050.3105-
Mar 20, 20240.29200.29200.29200.29200.2920-
Mar 19, 20240.28100.29650.28100.29650.29651,700
Mar 18, 20240.29900.31000.29900.31000.31005,000
Mar 15, 20240.29450.33000.29450.31950.319519,400
Mar 14, 20240.29700.31400.27950.27950.27952,500
Mar 13, 20240.29800.32950.28550.32950.32956,585
Mar 12, 20240.23600.28150.23600.28150.2815-
Mar 11, 20240.24100.26750.24100.26700.2670-
Mar 8, 20240.23850.25800.23850.25800.2580-
Mar 7, 20240.24600.25700.24600.25700.2570-
Mar 6, 20240.25650.25950.24500.25950.25951,590
Mar 5, 20240.35000.35750.29200.30600.306018,103
Mar 4, 20240.31500.36800.31500.35850.3585-
Mar 1, 20240.28200.30900.28200.30000.3000-
Feb 29, 20240.29250.30900.29250.30900.309050
Feb 28, 20240.29350.31650.29350.30750.3075-
Feb 27, 20240.30150.33000.30150.33000.3300-
Feb 26, 20240.30050.34350.30050.34350.3435-
Feb 23, 20240.30150.33100.29700.29700.297010,000
Feb 22, 20240.31750.35300.31750.33300.3330-
Feb 21, 20240.33750.36250.33750.33800.3380-
Feb 20, 20240.33750.41950.33750.40200.4020925
Feb 19, 20240.27900.36250.27900.36250.36252,600
Feb 16, 20240.26100.28200.26100.27600.2760-
Feb 15, 20240.30450.30450.29000.30050.3005-
Feb 14, 20240.29650.31600.28800.31400.314012,592
Feb 13, 20240.21000.30350.21000.27950.27954,230
Feb 12, 20240.24250.24250.22400.22750.22754,000
Feb 9, 20240.25750.25750.25750.25750.2575550
Feb 8, 20240.21800.24700.21800.24300.24303,981
Feb 7, 20240.24400.24900.24050.24050.240515,319
Feb 6, 20240.24450.24450.24450.24450.2445-
Feb 5, 20240.23500.24450.23250.24450.244511,600
Feb 2, 20240.24000.24000.24000.24000.24005,000
Feb 1, 20240.22050.22050.22050.22050.2205-
Jan 31, 20240.23200.23200.23200.23200.232019,136
Jan 30, 20240.24000.24000.24000.24000.2400-
Jan 29, 20240.20700.24000.20700.24000.240015,248