Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Schrodinger Inc (43Z.MU)

Compare
15.75
-1.38
(-8.06%)
At close: April 4 at 2:40:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202517.1317.1315.7515.7515.7573
Apr 3, 202517.1317.1317.1317.1317.13-
Apr 2, 202517.5817.5817.5817.5817.58-
Apr 1, 202518.2818.2818.2818.2818.28-
Mar 31, 202518.4718.4718.4718.4718.47-
Mar 28, 202518.8118.8118.8118.8118.81-
Mar 27, 202519.2219.2219.2219.2219.22-
Mar 26, 202519.9319.9319.9319.9319.93-
Mar 25, 202520.9820.9820.9820.9820.98-
Mar 24, 202520.3820.3820.3820.3820.38-
Mar 21, 202520.6420.6420.6420.6420.64-
Mar 20, 202521.0221.0220.7720.7720.7725
Mar 19, 202521.1121.1121.1121.1121.11-
Mar 18, 202521.5621.5621.5621.5621.56-
Mar 17, 202520.7920.7920.7920.7920.79-
Mar 14, 202520.4720.4720.4720.4720.47-
Mar 13, 202520.7920.7920.7820.7820.78-
Mar 12, 202519.7719.7719.7719.7719.77-
Mar 11, 202518.5118.5118.5118.5118.51-
Mar 10, 202519.4119.4119.4119.4119.41-
Mar 7, 202519.7519.7519.7519.7519.75-
Mar 6, 202520.2620.2620.2620.2620.26-
Mar 5, 202520.2620.2620.2620.2620.26-
Mar 4, 202520.6320.6320.6320.6320.63-
Mar 3, 202521.3221.3221.3221.3221.32-
Feb 28, 202521.2221.2221.2221.2221.22-
Feb 27, 202520.6121.1320.6121.1321.1310
Feb 26, 202520.4820.4820.4820.4820.48-
Feb 25, 202520.8820.8820.8820.8820.88-
Feb 24, 202521.9421.9421.9421.9421.94-
Feb 21, 202523.1923.1923.1923.1923.19-
Feb 20, 202524.6024.6024.6024.6024.60-
Feb 19, 202524.6024.6024.6024.6024.60-
Feb 18, 202524.3624.3624.3624.3624.3660
Feb 17, 202523.5123.5123.5123.5123.51-
Feb 14, 202523.2323.2323.2323.2323.23-
Feb 13, 202523.3823.3823.2323.2323.23520
Feb 12, 202523.9223.9223.9223.9223.92-
Feb 11, 202524.6224.6224.6224.6224.62-
Feb 10, 202524.9724.9724.9724.9724.97-
Feb 7, 202524.9724.9724.9724.9724.97-
Feb 6, 202524.9724.9724.9724.9724.97-
Feb 5, 202524.0024.0024.0024.0024.00-
Feb 4, 202524.2924.2924.2924.2924.29-
Feb 3, 202524.3424.3424.3424.3424.34-
Jan 31, 202525.1225.1225.1225.1225.12-
Jan 30, 202524.3024.3024.3024.3024.30-
Jan 29, 202524.3024.3024.3024.3024.30-
Jan 28, 202523.2123.2123.2123.2123.21-
Jan 27, 202523.2323.2323.2323.2323.2320
Jan 24, 202523.2523.5423.2523.5423.54360
Jan 23, 202523.0723.0723.0723.0723.07-
Jan 22, 202520.4820.4820.4820.4820.48-
Jan 21, 202518.5518.5518.5518.5518.55-
Jan 20, 202518.6518.6518.6518.6518.65100
Jan 17, 202518.4518.4518.4518.4518.45-
Jan 16, 202518.8318.8318.8318.8318.83-
Jan 15, 202518.8318.8318.8318.8318.83-
Jan 14, 202518.8518.8518.8518.8518.85-
Jan 13, 202518.6018.6018.6018.6018.60-
Jan 10, 202519.8619.8618.5318.5318.5370
Jan 9, 202519.9219.9219.9219.9219.92-
Jan 8, 202520.5620.5620.5620.5620.56-
Jan 7, 202520.0120.5620.0120.5620.56120
Jan 6, 202520.0120.0120.0120.0120.01-
Jan 3, 202519.7019.7019.7019.7019.70-
Jan 2, 202518.8118.8118.8118.8118.81-
Dec 30, 202419.1419.1419.1419.1419.14-
Dec 27, 202419.3819.3819.3819.3819.38-
Dec 23, 202418.7418.7418.7418.7418.74-
Dec 20, 202418.7418.7418.7418.7418.74-
Dec 19, 202419.3119.3119.3119.3119.31-
Dec 18, 202420.3320.3320.3320.3320.33-
Dec 17, 202420.3320.3320.3320.3320.33-
Dec 16, 202420.0720.0720.0720.0720.07-
Dec 13, 202420.5020.5020.5020.5020.50-
Dec 12, 202420.8120.8120.8120.8120.81-
Dec 11, 202420.8120.8120.8120.8120.81-
Dec 10, 202420.4620.4620.4620.4620.46-
Dec 9, 202420.4620.4620.4620.4620.46-
Dec 6, 202419.7319.7319.7319.7319.73-
Dec 5, 202421.2121.2121.2121.2121.21-
Dec 4, 202421.2121.2121.2121.2121.21-
Dec 3, 202421.3421.3421.3421.3421.34-
Dec 2, 202421.3421.3421.3421.3421.34-
Nov 29, 202420.7520.7520.7520.7520.75-
Nov 28, 202420.7120.7120.7120.7120.71-
Nov 27, 202420.6720.6720.6720.6720.67-
Nov 26, 202421.0421.0421.0421.0421.04-
Nov 25, 202419.7819.7819.7819.7819.78-
Nov 22, 202419.1719.1719.1719.1719.17-
Nov 21, 202417.9217.9217.9217.9217.92-
Nov 20, 202417.7217.7217.7217.7217.72-
Nov 19, 202417.4917.4917.2017.2017.20100
Nov 18, 202417.8517.8517.8517.8517.85-
Nov 15, 202419.4119.4119.4119.4119.41-
Nov 14, 202420.6520.6520.6520.6520.65-
Nov 13, 202420.6520.6520.6520.6520.65-
Nov 12, 202418.1920.5018.1920.4920.49200
Nov 11, 202417.3417.3417.3417.3417.34-
Nov 8, 202417.2317.2317.1317.1317.131,055
Nov 7, 202417.4517.4517.4517.4517.45-
Nov 6, 202417.0617.0617.0617.0617.06-
Nov 5, 202416.6216.6216.6216.6216.62-
Nov 4, 202416.6216.6216.6216.6216.62-
Nov 1, 202416.1716.6216.1716.6216.6245
Oct 31, 202416.1516.1516.1516.1516.15-
Oct 30, 202417.3017.3017.3017.3017.30-
Oct 29, 202416.9716.9716.9716.9716.97-
Oct 28, 202416.6016.6016.6016.6016.60-
Oct 25, 202416.6016.6016.6016.6016.60-
Oct 24, 202417.0917.0917.0917.0917.09-
Oct 23, 202417.4317.4317.4317.4317.43-
Oct 22, 202416.3416.3416.3416.3416.34-
Oct 21, 202416.3416.3416.3416.3416.34-
Oct 18, 202416.3416.3416.3416.3416.34-
Oct 17, 202416.3416.3416.3416.3416.34-
Oct 16, 202416.3416.3416.3416.3416.34-
Oct 15, 202416.1716.1716.1716.1716.17-
Oct 14, 202416.0516.0516.0516.0516.05-
Oct 11, 202415.6515.6515.6515.6515.65-
Oct 10, 202415.5315.5315.5315.5315.53-
Oct 9, 202415.4915.4915.4915.4915.49-
Oct 8, 202415.4215.4215.4215.4215.42-
Oct 7, 202415.8015.8015.5715.5715.57125
Oct 4, 202415.8116.2015.8116.0216.02390
Oct 3, 202416.2516.2515.7915.8115.8140
Oct 2, 202416.2716.2716.2716.2716.27-
Oct 1, 202416.8416.8416.8416.8416.84-
Sep 30, 202416.9216.9216.9216.9216.92-
Sep 27, 202416.8016.8016.8016.8016.80-
Sep 26, 202416.7716.7716.6616.6616.66500
Sep 25, 202417.0417.0417.0417.0417.04-
Sep 24, 202417.2317.2317.2317.2317.23-
Sep 23, 202417.9817.9817.9817.9817.98-
Sep 20, 202418.7018.7018.7018.7018.70-
Sep 19, 202417.8218.1017.8218.1018.1056
Sep 18, 202417.8217.8217.8217.8217.82-
Sep 17, 202418.0118.0118.0118.0118.01-
Sep 16, 202418.6018.6018.6018.6018.60-
Sep 13, 202418.6018.6018.6018.6018.60-
Sep 12, 202418.5418.5418.5418.5418.54-
Sep 11, 202418.2518.2518.2518.2518.25-
Sep 10, 202418.3318.3318.2518.2518.2515
Sep 9, 202418.5418.5418.5418.5418.54-
Sep 6, 202418.5418.5418.5418.5418.54-
Sep 5, 202418.5418.5418.5418.5418.54-
Sep 4, 202418.6918.6918.6918.6918.69-
Sep 3, 202418.9718.9718.9718.9718.97-
Sep 2, 202418.9718.9718.9718.9718.97-
Aug 30, 202418.9718.9718.9718.9718.97-
Aug 29, 202418.4918.4918.4918.4918.49-
Aug 28, 202418.4918.4918.4918.4918.49-
Aug 27, 202418.4918.4918.4918.4918.49-
Aug 26, 202417.5917.5917.5917.5917.59-
Aug 23, 202417.4517.4517.4517.4517.45-
Aug 22, 202418.2018.2017.4517.4517.45500
Aug 21, 202418.2518.2518.2518.2518.25-
Aug 20, 202418.0518.0518.0518.0518.05-
Aug 19, 202418.0518.0518.0518.0518.05-
Aug 16, 202418.5218.5218.5218.5218.52-
Aug 15, 202417.4717.4717.4717.4717.47-
Aug 14, 202417.9517.9517.9517.9517.95-
Aug 13, 202417.1717.1717.1717.1717.17-
Aug 12, 202417.4917.4917.4917.4917.49-
Aug 9, 202417.5017.5017.5017.5017.50-
Aug 8, 202416.6516.6516.6516.6516.65-
Aug 7, 202417.7317.7317.7317.7317.73-
Aug 6, 202417.7317.7317.7317.7317.73-
Aug 5, 202418.5018.5018.5018.5018.50-
Aug 2, 202421.0121.0121.0121.0121.01-
Aug 1, 202421.4621.4621.4621.4621.46-
Jul 31, 202420.6720.6720.6720.6720.67-
Jul 30, 202420.5520.5520.5520.5520.55-
Jul 29, 202420.5520.5520.5520.5520.55-
Jul 26, 202420.3920.3920.3920.3920.39-
Jul 25, 202420.3520.3520.3520.3520.35-
Jul 24, 202421.0621.0621.0621.0621.06-
Jul 23, 202421.0821.0821.0821.0821.08-
Jul 22, 202419.8319.8319.8319.8319.83-
Jul 19, 202420.2220.2220.2220.2220.22-
Jul 18, 202421.4321.4321.4321.4321.43-
Jul 17, 202421.8121.8121.8121.8121.81-
Jul 16, 202420.6520.6520.6520.6520.65-
Jul 15, 202420.4020.4020.4020.4020.40-
Jul 12, 202419.8119.8119.8119.8119.81-
Jul 11, 202419.1619.1619.1619.1619.16-
Jul 10, 202419.1619.1619.1619.1619.16-
Jul 9, 202419.4119.4119.4119.4119.41-
Jul 8, 202418.9018.9018.9018.9018.90-
Jul 5, 202418.7518.7518.7518.7518.75-
Jul 4, 202418.7518.7518.7518.7518.75-
Jul 3, 202418.7318.7318.7318.7318.73-
Jul 2, 202417.6518.0617.6518.0618.06300
Jul 1, 202417.9017.9017.8617.8617.86126
Jun 28, 202418.0018.0017.9017.9017.9010
Jun 27, 202417.5917.5917.5917.5917.59-
Jun 26, 202417.6617.6617.6617.6617.66-
Jun 25, 202417.9417.9417.9417.9417.94-
Jun 24, 202417.5517.5517.5517.5517.55-
Jun 21, 202417.6817.6817.5517.5517.5555
Jun 20, 202417.9717.9717.6817.6817.681,000
Jun 19, 202417.9717.9717.9717.9717.97-
Jun 18, 202418.7618.7617.9717.9717.9741
Jun 17, 202419.4719.4719.4719.4719.47-
Jun 14, 202419.8319.8319.8319.8319.83-
Jun 13, 202420.2020.2020.2020.2020.20-
Jun 12, 202419.7620.2719.7620.2720.27500
Jun 11, 202420.0020.0020.0020.0020.00-
Jun 10, 202420.4020.4020.4020.4020.40-
Jun 7, 202421.3121.3121.3121.3121.31-
Jun 6, 202421.3221.3221.3121.3121.31250
Jun 5, 202419.5919.5919.5919.5919.59-
Jun 4, 202419.9219.9219.5919.5919.5920
Jun 3, 202419.9219.9219.9219.9219.92-
May 31, 202419.9219.9219.9219.9219.92-
May 30, 202419.8619.8619.8619.8619.86-
May 29, 202420.4920.4920.4920.4920.49-
May 28, 202420.4920.4920.4920.4920.49-
May 27, 202420.4420.4920.4420.4920.4950
May 24, 202420.4420.4420.4420.4420.44-
May 23, 202420.7520.7520.7520.7520.75-
May 22, 202420.5020.5020.5020.5020.50-
May 21, 202420.9820.9820.9820.9820.98-
May 20, 202421.1321.1321.1321.1321.13-
May 17, 202421.2921.2921.2921.2921.29-
May 16, 202421.6921.6921.3921.3921.3930
May 15, 202421.7021.7021.7021.7021.70-
May 14, 202421.3321.9121.3321.9121.9191
May 13, 202420.9421.3320.9421.3321.3350
May 10, 202421.4821.4820.9420.9420.941,100
May 9, 202421.8021.8021.8021.8021.80-
May 8, 202422.3022.3022.3022.3022.30-
May 7, 202422.3422.4422.3422.4422.4453
May 6, 202422.3422.3422.3422.3422.34-
May 3, 202421.9622.3721.9622.3722.3710
May 2, 202422.3922.9921.9822.9922.99780
Apr 30, 202423.0423.0423.0423.0423.04-
Apr 29, 202422.4123.3822.4123.3823.38100
Apr 26, 202422.0122.0122.0122.0122.01-
Apr 25, 202422.6222.6222.6222.6222.62-
Apr 24, 202423.0823.0823.0823.0823.08-
Apr 23, 202423.0223.0223.0223.0223.02-
Apr 22, 202422.9423.0222.9423.0223.0222
Apr 19, 202422.9422.9422.9422.9422.94-
Apr 18, 202423.5723.5723.5723.5723.57-
Apr 17, 202423.5723.5723.5723.5723.57-
Apr 16, 202424.2524.2524.2524.2524.25-
Apr 15, 202424.9524.9524.3324.3324.3350
Apr 12, 202425.6325.6325.6325.6325.63-
Apr 11, 202425.3725.3725.3725.3725.37-
Apr 10, 202426.0626.0625.3725.3725.37100
Apr 9, 202425.3925.9925.3925.9925.99264
Apr 8, 202424.5825.4424.5825.4425.44701
Apr 5, 202423.9723.9723.9723.9723.97-
Apr 4, 202423.2123.9723.2123.9723.9770