Frankfurt - Delayed Quote EUR

Molecure S.A. (1B1.F)

Compare
1.8560
-0.2140
(-10.34%)
As of 9:56:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.07002.07002.07001.85601.8560-
Apr 4, 20252.07002.07002.07002.07002.0700-
Apr 3, 20252.17002.17002.17002.17002.1700-
Apr 2, 20252.16502.16502.16502.16502.1650-
Apr 1, 20252.13502.13502.13502.13502.1350-
Mar 31, 20252.12002.12002.12002.12002.1200-
Mar 28, 20252.14002.14002.14002.14002.1400-
Mar 27, 20252.09502.09502.09502.09502.0950-
Mar 26, 20252.00502.00502.00502.00502.0050-
Mar 25, 20251.98601.98601.98601.98601.9860-
Mar 24, 20251.93001.93001.93001.93001.9300-
Mar 21, 20251.89201.89201.89201.89201.8920-
Mar 20, 20251.90801.90801.90801.90801.9080-
Mar 19, 20251.98001.98001.98001.98001.9800-
Mar 18, 20251.95601.95601.95601.95601.9560-
Mar 17, 20251.90801.90801.90801.90801.9080-
Mar 14, 20251.88601.88601.88601.88601.8860-
Mar 13, 20251.93401.93401.93401.93401.9340-
Mar 12, 20251.95401.95401.95401.95401.9540-
Mar 11, 20251.96001.96001.96001.96001.9600-
Mar 10, 20251.94001.94001.94001.94001.9400-
Mar 7, 20251.96801.96801.96801.96801.9680-
Mar 6, 20252.01502.01502.01502.01502.0150-
Mar 5, 20252.01002.01002.01002.01002.0100-
Mar 4, 20252.09502.09502.09502.09502.0950-
Mar 3, 20252.10002.10002.10002.10002.1000-
Feb 28, 20252.10502.10502.10502.10502.1050-
Feb 27, 20252.12002.12002.12002.12002.1200-
Feb 26, 20252.08002.08002.08002.08002.0800-
Feb 25, 20252.12502.12502.12502.12502.1250-
Feb 24, 20252.12002.12002.12002.12002.1200-
Feb 21, 20252.14502.14502.14502.14502.1450-
Feb 20, 20252.14502.14502.14502.14502.1450-
Feb 19, 20252.18502.18502.18502.18502.1850-
Feb 18, 20252.17502.17502.17502.17502.1750-
Feb 17, 20252.15502.15502.15502.15502.1550-
Feb 14, 20252.14502.14502.14502.14502.1450-
Feb 13, 20252.14502.14502.14502.14502.1450-
Feb 12, 20252.16002.16002.16002.16002.1600-
Feb 11, 20252.20502.20502.20502.20502.2050-
Feb 10, 20252.08002.08002.08002.08002.0800-
Feb 7, 20252.08502.08502.08502.08502.0850-
Feb 6, 20252.06002.06002.06002.06002.0600-
Feb 5, 20252.07502.07502.07502.07502.0750-
Feb 4, 20252.12502.12502.12502.12502.1250-
Feb 3, 20252.16002.16002.16002.16002.1600-
Jan 31, 20252.23002.23002.23002.23002.2300-
Jan 30, 20252.29502.29502.29502.29502.2950-
Jan 29, 20252.43002.43002.43002.43002.4300-
Jan 28, 20252.40502.40502.40502.40502.4050-
Jan 27, 20252.42502.42502.42502.42502.4250-
Jan 24, 20252.25002.25002.25002.25002.2500-
Jan 23, 20252.20002.20002.20002.20002.2000-
Jan 22, 20252.26502.26502.26502.26502.2650-
Jan 21, 20252.25502.25502.25502.25502.2550-
Jan 20, 20252.30002.30002.30002.30002.3000-
Jan 17, 20252.17502.17502.17502.17502.1750-
Jan 16, 20252.14002.14002.14002.14002.1400-
Jan 15, 20252.11502.11502.11502.11502.1150-
Jan 14, 20252.10502.10502.10502.10502.1050-
Jan 13, 20252.17502.17502.17502.17502.1750-
Jan 10, 20252.14002.14002.14002.14002.1400-
Jan 9, 20252.14002.14002.14002.14002.1400-
Jan 8, 20252.14502.14502.14502.14502.1450-
Jan 7, 20252.24502.24502.24502.24502.2450-
Jan 6, 20252.22502.22502.22502.22502.2250-
Jan 3, 20252.22502.22502.22502.22502.2250-
Jan 2, 20252.30002.30002.30002.30002.3000-
Dec 30, 20242.17502.17502.17502.17502.1750-
Dec 27, 20242.15502.15502.15502.15502.1550-
Dec 23, 20242.21002.21002.21002.21002.2100-
Dec 20, 20242.28002.28002.28002.28002.2800-
Dec 19, 20242.28502.28502.28502.28502.2850-
Dec 18, 20242.33002.33002.33002.33002.3300-
Dec 17, 20242.36002.36002.36002.36002.3600-
Dec 16, 20242.28502.28502.28502.28502.2850-
Dec 13, 20242.27002.27002.27002.27002.2700-
Dec 12, 20242.30502.30502.30502.30502.3050-
Dec 11, 20242.36502.36502.36502.36502.3650-
Dec 10, 20242.41002.41002.41002.41002.4100-
Dec 9, 20242.44002.44002.44002.44002.4400-
Dec 6, 20242.47502.47502.47502.47502.4750-
Dec 5, 20242.43502.43502.43502.43502.4350-
Dec 4, 20242.36002.36002.36002.36002.3600-
Dec 3, 20242.41002.41002.41002.41002.4100-
Dec 2, 20242.30502.30502.30502.30502.3050-
Nov 29, 20242.34002.34002.34002.34002.3400-
Nov 28, 20242.24002.24002.24002.24002.2400-
Nov 27, 20242.48502.48502.48502.48502.4850-
Nov 26, 20242.35502.35502.35502.35502.3550-
Nov 25, 20242.31502.31502.31502.31502.3150-
Nov 22, 20242.34002.34002.34002.34002.3400-
Nov 21, 20242.54002.54002.54002.54002.5400-
Nov 20, 20242.20002.20002.20002.20002.2000-
Nov 19, 20242.00002.00002.00002.00002.0000-
Nov 18, 20242.05502.05502.05502.05502.0550-
Nov 15, 20242.17502.17502.17502.17502.1750-
Nov 14, 20242.15502.15502.15502.15502.1550-
Nov 13, 20242.21502.21502.21502.21502.2150-
Nov 12, 20242.24002.24002.24002.24002.2400-
Nov 11, 20242.25002.25002.25002.25002.2500-
Nov 8, 20242.26002.26002.26002.26002.2600-
Nov 7, 20242.23502.23502.23502.23502.2350-
Nov 6, 20242.21502.21502.21502.21502.2150-
Nov 5, 20242.20002.20002.20002.20002.2000-
Nov 4, 20242.20502.20502.20502.20502.2050-
Nov 1, 20242.22502.22502.22502.22502.2250-
Oct 31, 20242.20502.20502.20502.20502.2050-
Oct 30, 20242.28502.28502.28502.28502.2850-
Oct 29, 20242.32502.32502.32502.32502.3250-
Oct 28, 20242.31502.31502.31502.31502.3150-
Oct 25, 20242.38002.38002.38002.38002.3800-
Oct 24, 20242.34002.34002.34002.34002.3400-
Oct 23, 20242.19502.19502.19502.19502.1950-
Oct 22, 20242.23002.23002.23002.23002.2300-
Oct 21, 20242.29502.29502.29502.29502.2950-
Oct 18, 20242.29502.29502.29502.29502.2950-
Oct 17, 20242.38502.38502.38502.38502.3850-
Oct 16, 20242.44502.44502.44502.44502.4450-
Oct 15, 20242.58002.58002.58002.58002.5800-
Oct 14, 20242.50502.50502.50502.50502.5050-
Oct 11, 20242.47002.47002.47002.47002.4700-
Oct 10, 20242.42002.42002.42002.42002.4200-
Oct 9, 20242.40002.40002.40002.40002.4000-
Oct 8, 20242.59502.59502.59502.59502.5950-
Oct 7, 20242.62002.62002.62002.62002.6200-
Oct 4, 20242.75002.75002.75002.75002.7500-
Oct 3, 20242.83002.83002.83002.83002.8300-
Oct 2, 20242.88502.88502.88502.88502.8850-
Oct 1, 20243.02503.02503.02503.02503.0250-
Sep 30, 20243.15003.15003.15003.15003.1500-
Sep 27, 20243.07503.07503.07503.07503.0750-
Sep 26, 20243.11003.11003.11003.11003.1100-
Sep 25, 20243.10003.10003.10003.10003.1000-
Sep 24, 20243.19003.19003.19003.19003.1900-
Sep 23, 20243.19003.19003.19003.19003.1900-
Sep 20, 20243.14503.14503.14503.14503.1450-
Sep 19, 20243.22003.22003.22003.22003.2200-
Sep 18, 20243.15003.15003.15003.15003.1500-
Sep 17, 20243.20503.20503.20503.20503.2050-
Sep 16, 20243.23503.23503.23503.23503.2350-
Sep 13, 20243.21503.21503.21503.21503.2150-
Sep 12, 20243.18003.18003.18003.18003.1800-
Sep 11, 20243.28003.28003.28003.28003.2800-
Sep 10, 20243.37003.37003.37003.37003.3700-
Sep 9, 20243.31003.31003.31003.31003.3100-
Sep 6, 20243.28003.28003.28003.28003.2800-
Sep 5, 20243.37503.37503.37503.37503.3750-
Sep 4, 20243.41503.41503.41503.41503.4150-
Sep 3, 20243.51503.51503.51503.51503.5150-
Sep 2, 20243.43003.43003.43003.43003.4300-
Aug 30, 20243.43503.43503.43503.43503.4350-
Aug 29, 20243.40503.40503.40503.40503.4050-
Aug 28, 20243.41503.41503.41503.41503.4150-
Aug 27, 20243.42503.42503.42503.42503.4250-
Aug 26, 20243.47003.47003.47003.47003.4700-
Aug 23, 20243.50503.50503.50503.50503.5050-
Aug 22, 20243.52003.52003.52003.52003.5200-
Aug 21, 20243.66003.66003.66003.66003.6600-
Aug 20, 20243.77503.77503.77503.77503.7750-
Aug 19, 20243.61003.61003.61003.61003.6100-
Aug 16, 20243.49503.49503.49503.49503.4950-
Aug 15, 20243.41003.41003.41003.41003.4100-
Aug 14, 20243.46503.46503.46503.46503.4650-
Aug 13, 20243.37503.37503.37503.37503.3750-
Aug 12, 20243.40503.40503.40503.40503.4050-
Aug 9, 20243.42503.42503.42503.42503.4250-
Aug 8, 20243.34003.34003.34003.34003.3400-
Aug 7, 20243.38503.38503.38503.38503.3850-
Aug 6, 20243.15503.15503.15503.15503.1550-
Aug 5, 20243.09503.09503.09503.09503.0950-
Aug 2, 20243.38003.38003.38003.38003.3800-
Aug 1, 20243.40003.40003.40003.40003.4000-
Jul 31, 20243.41003.41003.41003.41003.4100-
Jul 30, 20243.49003.49003.49003.49003.4900-
Jul 29, 20243.42003.42003.42003.42003.4200-
Jul 26, 20243.35003.35003.35003.35003.3500-
Jul 25, 20243.37503.37503.37503.37503.3750-
Jul 24, 20243.49503.49503.49503.49503.4950-
Jul 23, 20243.67003.67003.67003.67003.6700-
Jul 22, 20243.43503.43503.43503.43503.4350-
Jul 19, 20243.36003.36003.36003.36003.3600-
Jul 18, 20243.18003.18003.18003.18003.1800-
Jul 17, 20243.07003.07003.07003.07003.0700-
Jul 16, 20243.14003.14003.14003.14003.1400-
Jul 15, 20243.16003.16003.16003.16003.1600-
Jul 12, 20243.15003.15003.15003.15003.1500-
Jul 11, 20243.15503.15503.15503.15503.1550-
Jul 10, 20243.22503.22503.22503.22503.2250-
Jul 9, 20243.08003.08003.08003.08003.0800-
Jul 8, 20242.99502.99502.99502.99502.9950-
Jul 5, 20243.01003.01003.01003.01003.0100-
Jul 4, 20243.01503.01503.01503.01503.0150-
Jul 3, 20243.02503.02503.02503.02503.0250-
Jul 2, 20243.05503.05503.05503.05503.0550-
Jul 1, 20243.11003.11003.11003.11003.1100-
Jun 28, 20243.12003.12003.12003.12003.1200-
Jun 27, 20243.12503.12503.12503.12503.1250-
Jun 26, 20243.15503.15503.15503.15503.1550-
Jun 25, 20243.19003.19003.19003.19003.1900-
Jun 24, 20243.20003.20003.20003.20003.2000-
Jun 21, 20243.14503.14503.14503.14503.1450-
Jun 20, 20243.14003.14003.14003.14003.1400-
Jun 19, 20243.10503.10503.10503.10503.1050-
Jun 18, 20243.14003.14003.14003.14003.1400-
Jun 17, 20243.11503.11503.11503.11503.1150-
Jun 14, 20243.10003.28003.10003.28003.28001
Jun 13, 20243.15003.15003.15003.15003.1500-
Jun 12, 20243.19003.19003.19003.19003.1900-
Jun 11, 20243.28503.28503.28503.28503.2850-
Jun 10, 20243.27503.27503.27503.27503.2750-
Jun 7, 20243.33503.33503.33503.33503.3350-
Jun 6, 20243.32003.32003.32003.32003.3200-
Jun 5, 20243.44503.44503.44503.44503.4450-
Jun 4, 20243.48003.48003.48003.48003.4800-
Jun 3, 20243.40503.40503.40503.40503.4050-
May 31, 20243.37503.37503.37503.37503.3750-
May 30, 20243.41003.41003.41003.41003.4100-
May 29, 20243.44003.44003.44003.44003.4400-
May 28, 20243.47503.47503.47503.47503.4750-
May 27, 20243.60003.60003.60003.60003.6000-
May 24, 20243.61003.61003.61003.61003.6100-
May 23, 20243.52503.52503.52503.52503.5250-
May 22, 20243.72003.72003.72003.72003.7200-
May 21, 20243.38503.38503.38503.38503.3850-
May 20, 20243.34503.34503.34503.34503.3450-
May 17, 20243.36003.36003.36003.36003.3600-
May 16, 20243.36503.36503.36503.36503.3650-
May 15, 20243.51503.51503.51503.51503.5150-
May 14, 20243.52503.52503.52503.52503.5250-
May 13, 20243.49503.49503.49503.49503.4950-
May 10, 20243.46003.46003.46003.46003.4600-
May 9, 20243.28503.28503.28503.28503.2850-
May 8, 20243.21503.21503.21503.21503.2150-
May 7, 20243.23003.23003.23003.23003.2300-
May 6, 20243.27503.27503.27503.27503.2750-
May 3, 20243.28003.28003.28003.28003.2800-
May 2, 20243.29003.29003.29003.29003.2900-
Apr 30, 20243.32503.32503.32503.32503.3250-
Apr 29, 20243.27503.27503.27503.27503.2750-
Apr 26, 20243.35503.35503.35503.35503.3550-
Apr 25, 20243.32003.32003.32003.32003.3200-
Apr 24, 20243.38003.38003.38003.38003.3800-
Apr 23, 20243.38003.38003.38003.38003.3800-
Apr 22, 20243.29503.29503.29503.29503.2950-
Apr 19, 20243.36503.36503.36503.36503.3650-
Apr 18, 20243.38003.38003.38003.38003.3800-
Apr 17, 20243.52003.52003.52003.52003.5200-
Apr 16, 20243.60503.60503.60503.60503.6050-
Apr 15, 20243.69003.69003.69003.69003.6900-
Apr 12, 20243.79003.79003.79003.79003.7900-
Apr 11, 20243.81503.81503.81503.81503.8150-
Apr 10, 20243.82003.82003.82003.82003.8200-
Apr 9, 20243.83003.83003.83003.83003.8300-
Apr 8, 20243.85503.85503.85503.85503.8550-