Frankfurt - Delayed Quote EUR
Onward Medical N.V. (63E.F)
3.9150
-0.1100
(-2.73%)
At close: May 23 at 3:29:02 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 3.9300 | 4.0550 | 3.9150 | 3.9150 | 3.9150 | 1,000 |
| May 22, 2025 | 4.1000 | 4.2000 | 4.0250 | 4.0250 | 4.0250 | 1,000 |
| May 21, 2025 | 3.9700 | 4.2200 | 3.9700 | 4.2200 | 4.2200 | - |
| May 20, 2025 | 3.6000 | 4.0050 | 3.6000 | 4.0050 | 4.0050 | 980 |
| May 19, 2025 | 3.9350 | 4.0000 | 3.9050 | 3.9050 | 3.9050 | - |
| May 16, 2025 | 4.0200 | 4.1050 | 4.0200 | 4.0650 | 4.0650 | - |
| May 15, 2025 | 4.0750 | 4.4400 | 4.0750 | 4.4400 | 4.4400 | 200 |
| May 14, 2025 | 4.0600 | 4.2800 | 4.0600 | 4.2000 | 4.2000 | - |
| May 13, 2025 | 4.1350 | 4.3500 | 4.1350 | 4.2150 | 4.2150 | 1,000 |
| May 12, 2025 | 4.0500 | 4.1300 | 4.0450 | 4.1300 | 4.1300 | 50 |
| May 9, 2025 | 3.7350 | 4.0700 | 3.7350 | 4.0700 | 4.0700 | - |
| May 8, 2025 | 3.6850 | 3.8450 | 3.6850 | 3.8450 | 3.8450 | - |
| May 7, 2025 | 3.7550 | 3.8100 | 3.7550 | 3.7900 | 3.7900 | - |
| May 6, 2025 | 3.8850 | 3.9550 | 3.8650 | 3.8650 | 3.8650 | - |
| May 5, 2025 | 4.0200 | 4.0600 | 3.9650 | 3.9650 | 3.9650 | - |
| May 2, 2025 | 3.9800 | 4.0650 | 3.9800 | 4.0650 | 4.0650 | - |
| Apr 30, 2025 | 3.9350 | 4.0350 | 3.9350 | 4.0350 | 4.0350 | - |
| Apr 29, 2025 | 3.8750 | 4.0700 | 3.8750 | 4.0050 | 4.0050 | - |
| Apr 28, 2025 | 3.9250 | 4.0300 | 3.9250 | 4.0200 | 4.0200 | - |
| Apr 25, 2025 | 3.8200 | 3.8900 | 3.8200 | 3.8900 | 3.8900 | - |
| Apr 24, 2025 | 3.6300 | 3.9050 | 3.6300 | 3.9050 | 3.9050 | - |
| Apr 23, 2025 | 3.5650 | 3.7350 | 3.5650 | 3.7100 | 3.7100 | - |
| Apr 22, 2025 | 3.6250 | 3.6600 | 3.6250 | 3.6550 | 3.6550 | - |
| Apr 17, 2025 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | - |
| Apr 16, 2025 | 3.8900 | 3.8900 | 3.7550 | 3.7550 | 3.7550 | 125 |
| Apr 15, 2025 | 3.6950 | 3.8150 | 3.6950 | 3.8150 | 3.8150 | - |
| Apr 14, 2025 | 3.6750 | 3.8050 | 3.6750 | 3.8050 | 3.8050 | - |
| Apr 11, 2025 | 3.5850 | 3.7850 | 3.5850 | 3.7200 | 3.7200 | - |
| Apr 10, 2025 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.7100 | - |
| Apr 9, 2025 | 3.7450 | 3.7450 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 8, 2025 | 3.7250 | 3.9000 | 3.7250 | 3.8450 | 3.8450 | - |
| Apr 7, 2025 | 3.7600 | 3.7600 | 3.6200 | 3.7250 | 3.7250 | - |
| Apr 4, 2025 | 3.8100 | 4.1600 | 3.8100 | 4.1600 | 4.1600 | 150 |
| Apr 3, 2025 | 4.3700 | 4.3700 | 3.9300 | 3.9300 | 3.9300 | 60 |
| Apr 2, 2025 | 3.9300 | 4.0300 | 3.9300 | 4.0300 | 4.0300 | - |
| Apr 1, 2025 | 4.1000 | 4.3100 | 4.1000 | 4.1700 | 4.1700 | - |
| Mar 31, 2025 | 4.4200 | 4.7200 | 4.3400 | 4.3400 | 4.3400 | 75 |
| Mar 28, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 27, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Mar 26, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 25, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 24, 2025 | 4.4800 | 4.6300 | 4.4800 | 4.6200 | 4.6200 | - |
| Mar 21, 2025 | 4.4800 | 4.5500 | 4.4800 | 4.5500 | 4.5500 | - |
| Mar 20, 2025 | 4.4700 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | - |
| Mar 19, 2025 | 4.4500 | 4.5300 | 4.4500 | 4.4900 | 4.4900 | - |
| Mar 18, 2025 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | 4.5300 | 1,158 |
| Mar 17, 2025 | 5.0000 | 5.0000 | 4.6400 | 4.6600 | 4.6600 | 1,250 |
| Mar 14, 2025 | 4.5000 | 4.6900 | 4.5000 | 4.6900 | 4.6900 | - |
| Mar 13, 2025 | 4.6000 | 4.6600 | 4.6000 | 4.6200 | 4.6200 | 250 |
| Mar 12, 2025 | 4.5400 | 4.6900 | 4.5400 | 4.6600 | 4.6600 | - |
| Mar 11, 2025 | 4.6200 | 4.7200 | 4.6200 | 4.7000 | 4.7000 | - |
| Mar 10, 2025 | 4.7500 | 4.8600 | 4.7400 | 4.7400 | 4.7400 | - |
| Mar 7, 2025 | 4.7800 | 4.8700 | 4.7800 | 4.8400 | 4.8400 | 200 |
| Mar 6, 2025 | 4.7800 | 4.9100 | 4.7800 | 4.8400 | 4.8400 | - |
| Mar 5, 2025 | 4.7400 | 4.9700 | 4.7400 | 4.8500 | 4.8500 | - |
| Mar 4, 2025 | 5.0400 | 5.0600 | 4.9100 | 4.9100 | 4.9100 | - |
| Mar 3, 2025 | 5.1800 | 5.3200 | 5.1800 | 5.1800 | 5.1800 | 200 |
| Feb 28, 2025 | 5.2800 | 5.3000 | 5.2800 | 5.2800 | 5.2800 | - |
| Feb 27, 2025 | 5.3800 | 5.4200 | 5.3800 | 5.4000 | 5.4000 | - |
| Feb 26, 2025 | 5.5200 | 5.6400 | 5.5000 | 5.5000 | 5.5000 | 300 |
| Feb 25, 2025 | 5.4800 | 5.7000 | 5.4800 | 5.6400 | 5.6400 | - |
| Feb 24, 2025 | 5.4400 | 5.7000 | 5.4400 | 5.6200 | 5.6200 | - |
| Feb 21, 2025 | 5.5600 | 5.6400 | 5.5600 | 5.6400 | 5.6400 | - |
| Feb 20, 2025 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | 5.7800 | 2,191 |
| Feb 19, 2025 | 5.7400 | 5.7600 | 5.6400 | 5.6400 | 5.6400 | - |
| Feb 18, 2025 | 5.5800 | 5.8400 | 5.5800 | 5.8400 | 5.8400 | - |
| Feb 17, 2025 | 5.5000 | 5.6200 | 5.5000 | 5.6200 | 5.6200 | - |
| Feb 14, 2025 | 5.5400 | 5.5400 | 5.5000 | 5.5200 | 5.5200 | 300 |
| Feb 13, 2025 | 6.0000 | 6.0200 | 5.5200 | 6.0200 | 6.0200 | 1,627 |
| Feb 12, 2025 | 6.4200 | 6.4200 | 6.1400 | 6.1400 | 6.1400 | 1,085 |
| Feb 11, 2025 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 160 |
| Feb 10, 2025 | 6.4200 | 6.5400 | 6.2200 | 6.5400 | 6.5400 | 3,450 |
| Feb 7, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Feb 6, 2025 | 6.1800 | 6.5000 | 6.1600 | 6.5000 | 6.5000 | 100 |
| Feb 5, 2025 | 5.9800 | 6.0800 | 5.9800 | 6.0800 | 6.0800 | - |
| Feb 4, 2025 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Feb 3, 2025 | 6.4600 | 6.4800 | 6.0400 | 6.2800 | 6.2800 | 2,555 |
| Jan 31, 2025 | 6.0800 | 6.5000 | 6.0800 | 6.5000 | 6.5000 | 850 |
| Jan 30, 2025 | 6.9000 | 6.9000 | 6.1200 | 6.6400 | 6.6400 | 1,970 |
| Jan 29, 2025 | 6.4800 | 7.1800 | 6.4000 | 6.4000 | 6.4000 | 404 |
| Jan 28, 2025 | 6.5000 | 6.9800 | 6.4800 | 6.6000 | 6.6000 | 460 |
| Jan 27, 2025 | 7.1400 | 7.1400 | 6.4800 | 7.0000 | 7.0000 | 5,740 |
| Jan 24, 2025 | 6.4800 | 7.0600 | 6.4800 | 7.0600 | 7.0600 | 1,100 |
| Jan 23, 2025 | 6.5200 | 6.8800 | 6.1800 | 6.6400 | 6.6400 | 3,642 |
| Jan 22, 2025 | 5.8200 | 5.9200 | 5.8200 | 5.8200 | 5.8200 | - |
| Jan 21, 2025 | 5.9200 | 6.0000 | 5.8600 | 5.8600 | 5.8600 | - |
| Jan 20, 2025 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | - |
| Jan 17, 2025 | 6.4800 | 6.4800 | 5.8400 | 5.9000 | 5.9000 | 10,154 |
| Jan 16, 2025 | 6.0200 | 6.0200 | 5.9800 | 5.9800 | 5.9800 | - |
| Jan 15, 2025 | 6.0000 | 6.2200 | 6.0000 | 6.1600 | 6.1600 | - |
| Jan 14, 2025 | 6.0200 | 6.1600 | 5.9800 | 6.1600 | 6.1600 | - |
| Jan 13, 2025 | 6.0400 | 6.1800 | 6.0400 | 6.1800 | 6.1800 | - |
| Jan 10, 2025 | 5.7000 | 6.1600 | 5.7000 | 6.1000 | 6.1000 | - |
| Jan 9, 2025 | 5.4800 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | - |
| Jan 8, 2025 | 5.4200 | 5.4400 | 5.2400 | 5.2400 | 5.2400 | - |
| Jan 7, 2025 | 5.1400 | 5.3200 | 5.1400 | 5.3200 | 5.3200 | - |
| Jan 6, 2025 | 5.0200 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | - |
| Jan 3, 2025 | 5.0800 | 5.0800 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 2, 2025 | 4.9200 | 5.1400 | 4.9200 | 5.0400 | 5.0400 | - |
| Dec 30, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 25 |
| Dec 27, 2024 | 5.0800 | 5.7600 | 5.0600 | 5.5800 | 5.5800 | 2,194 |
| Dec 23, 2024 | 5.1400 | 5.2400 | 4.6500 | 5.2400 | 5.2400 | 3,755 |
| Dec 20, 2024 | 5.0200 | 5.0200 | 4.6100 | 4.7400 | 4.7400 | 13,533 |
| Dec 19, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | - |
| Dec 18, 2024 | 4.5100 | 4.5100 | 4.4800 | 4.4900 | 4.4900 | - |
| Dec 17, 2024 | 4.6000 | 4.8600 | 4.5100 | 4.5100 | 4.5100 | 1,310 |
| Dec 16, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.5800 | 4.5800 | - |
| Dec 13, 2024 | 4.6600 | 4.7200 | 4.6300 | 4.7200 | 4.7200 | - |
| Dec 12, 2024 | 4.6000 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | - |
| Dec 11, 2024 | 4.4600 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | - |
| Dec 10, 2024 | 4.4700 | 4.4800 | 4.4600 | 4.4600 | 4.4600 | - |
| Dec 9, 2024 | 4.4700 | 4.4800 | 4.4400 | 4.4700 | 4.4700 | - |
| Dec 6, 2024 | 4.5300 | 4.5300 | 4.4500 | 4.4500 | 4.4500 | - |
| Dec 5, 2024 | 4.5400 | 4.6200 | 4.5400 | 4.5500 | 4.5500 | - |
| Dec 4, 2024 | 4.4700 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | - |
| Dec 3, 2024 | 4.4700 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | - |
| Dec 2, 2024 | 4.4100 | 4.4500 | 4.3900 | 4.4500 | 4.4500 | - |
| Nov 29, 2024 | 4.4600 | 4.4600 | 4.3900 | 4.4200 | 4.4200 | - |
| Nov 28, 2024 | 4.4700 | 4.4700 | 4.4500 | 4.4600 | 4.4600 | - |
| Nov 27, 2024 | 4.5600 | 4.5600 | 4.4800 | 4.4800 | 4.4800 | - |
| Nov 26, 2024 | 4.5100 | 4.5900 | 4.5100 | 4.5300 | 4.5300 | - |
| Nov 25, 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | - |
| Nov 22, 2024 | 4.4300 | 4.9400 | 4.4300 | 4.4700 | 4.4700 | 103 |
| Nov 21, 2024 | 4.3700 | 4.3800 | 4.3000 | 4.3800 | 4.3800 | - |
| Nov 20, 2024 | 4.5600 | 4.5700 | 4.4900 | 4.4900 | 4.4900 | - |
| Nov 19, 2024 | 4.5100 | 4.6100 | 4.4800 | 4.4800 | 4.4800 | - |
| Nov 18, 2024 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | 4.5100 | - |
| Nov 15, 2024 | 4.6500 | 4.6500 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 14, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | - |
| Nov 13, 2024 | 4.7300 | 4.7300 | 4.5600 | 4.5900 | 4.5900 | - |
| Nov 12, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Nov 11, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Nov 8, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Nov 7, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Nov 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 5, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 4, 2024 | 4.7700 | 5.2000 | 4.7700 | 5.2000 | 5.2000 | 350 |
| Nov 1, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | - |
| Oct 31, 2024 | 4.7300 | 4.8500 | 4.7000 | 4.8500 | 4.8500 | - |
| Oct 30, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 29, 2024 | 4.6500 | 4.6500 | 4.6200 | 4.6400 | 4.6400 | - |
| Oct 28, 2024 | 5.1800 | 5.1800 | 4.5700 | 4.6100 | 4.6100 | 541 |
| Oct 25, 2024 | 4.5700 | 4.6700 | 4.5700 | 4.6200 | 4.6200 | - |
| Oct 24, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Oct 23, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 1,086 |
| Oct 22, 2024 | 5.7200 | 5.7400 | 5.2000 | 5.2000 | 5.2000 | 1,935 |
| Oct 21, 2024 | 5.8400 | 5.8400 | 5.6400 | 5.6400 | 5.6400 | - |
| Oct 18, 2024 | 5.7400 | 5.7400 | 5.7200 | 5.7200 | 5.7200 | - |
| Oct 17, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Oct 16, 2024 | 5.4400 | 6.1400 | 5.4400 | 5.6200 | 5.6200 | 726 |
| Oct 15, 2024 | 5.1400 | 5.5200 | 5.1400 | 5.5200 | 5.5200 | - |
| Oct 14, 2024 | 4.8100 | 5.1600 | 4.8100 | 5.1400 | 5.1400 | 1,372 |
| Oct 11, 2024 | 4.7400 | 4.7400 | 4.7300 | 4.7400 | 4.7400 | - |
| Oct 10, 2024 | 4.8600 | 4.8600 | 4.7700 | 4.7700 | 4.7700 | - |
| Oct 9, 2024 | 4.8600 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | - |
| Oct 8, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.9200 | - |
| Oct 7, 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | - |
| Oct 4, 2024 | 4.9400 | 4.9800 | 4.9400 | 4.9600 | 4.9600 | - |
| Oct 3, 2024 | 4.8600 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | - |
| Oct 2, 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9600 | 4.9600 | - |
| Oct 1, 2024 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | 5.0200 | - |
| Sep 30, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | - |
| Sep 27, 2024 | 4.8600 | 4.8600 | 4.7700 | 4.8100 | 4.8100 | - |
| Sep 26, 2024 | 4.8800 | 4.8800 | 4.7400 | 4.7900 | 4.7900 | - |
| Sep 25, 2024 | 4.8300 | 4.8300 | 4.7900 | 4.8100 | 4.8100 | - |
| Sep 24, 2024 | 4.8300 | 4.9900 | 4.8300 | 4.9900 | 4.9900 | 837 |
| Sep 23, 2024 | 4.6500 | 4.9700 | 4.5800 | 4.9700 | 4.9700 | 3,500 |
| Sep 20, 2024 | 4.6600 | 4.6700 | 4.6600 | 4.6600 | 4.6600 | - |
| Sep 19, 2024 | 4.4700 | 4.6700 | 4.4700 | 4.6700 | 4.6700 | - |
| Sep 18, 2024 | 4.5400 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | - |
| Sep 17, 2024 | 4.5300 | 4.5300 | 4.4900 | 4.4900 | 4.4900 | - |
| Sep 16, 2024 | 4.5100 | 4.5200 | 4.4700 | 4.5200 | 4.5200 | - |
| Sep 13, 2024 | 4.4700 | 4.8100 | 4.4700 | 4.8100 | 4.8100 | 2,600 |
| Sep 12, 2024 | 4.5000 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | - |
| Sep 11, 2024 | 4.5500 | 4.5500 | 4.4700 | 4.4700 | 4.4700 | - |
| Sep 10, 2024 | 4.4900 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | - |
| Sep 9, 2024 | 4.4700 | 4.4700 | 4.4100 | 4.4300 | 4.4300 | - |
| Sep 6, 2024 | 4.4900 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | - |
| Sep 5, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | - |
| Sep 4, 2024 | 4.5500 | 4.5500 | 4.5100 | 4.5200 | 4.5200 | - |
| Sep 3, 2024 | 4.4600 | 4.5800 | 4.4600 | 4.4700 | 4.4700 | - |
| Sep 2, 2024 | 4.5100 | 4.5100 | 4.4700 | 4.4900 | 4.4900 | - |
| Aug 30, 2024 | 4.6900 | 4.8400 | 4.6900 | 4.8400 | 4.8400 | 1,042 |
| Aug 29, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 2,010 |
| Aug 28, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Aug 26, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 552 |
| Aug 23, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Aug 22, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 21, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 20, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 19, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 16, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 15, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 14, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 13, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 12, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 9, 2024 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | - |
| Aug 8, 2024 | 4.8100 | 4.8100 | 4.7500 | 4.7500 | 4.7500 | - |
| Aug 7, 2024 | 4.7100 | 4.7900 | 4.7100 | 4.7900 | 4.7900 | - |
| Aug 6, 2024 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | 4.7700 | - |
| Aug 5, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Aug 2, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Aug 1, 2024 | 4.7300 | 4.7300 | 4.7000 | 4.7000 | 4.7000 | - |
| Jul 31, 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | - |
| Jul 30, 2024 | 4.8100 | 4.8100 | 4.7500 | 4.7500 | 4.7500 | - |
| Jul 29, 2024 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | 4.7500 | - |
| Jul 26, 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7500 | 4.7500 | - |
| Jul 25, 2024 | 4.9800 | 4.9800 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 24, 2024 | 4.9400 | 4.9800 | 4.8300 | 4.8300 | 4.8300 | - |
| Jul 23, 2024 | 5.3400 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 1,000 |
| Jul 22, 2024 | 4.7700 | 5.3600 | 4.7500 | 5.3600 | 5.3600 | 550 |
| Jul 19, 2024 | 4.7700 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | - |
| Jul 18, 2024 | 4.7900 | 4.8800 | 4.7700 | 4.8800 | 4.8800 | - |
| Jul 17, 2024 | 4.9200 | 4.9200 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 16, 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | - |
| Jul 15, 2024 | 5.1400 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | - |
| Jul 12, 2024 | 5.1400 | 5.1400 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 11, 2024 | 4.9600 | 5.0400 | 4.8800 | 5.0400 | 5.0400 | - |
| Jul 10, 2024 | 4.6400 | 4.9000 | 4.6400 | 4.9000 | 4.9000 | - |
| Jul 9, 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.6500 | - |
| Jul 8, 2024 | 4.8500 | 4.8500 | 4.6600 | 4.6600 | 4.6600 | - |
| Jul 5, 2024 | 4.8100 | 4.8100 | 4.7500 | 4.7900 | 4.7900 | - |
| Jul 4, 2024 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | 4.7900 | - |
| Jul 3, 2024 | 4.9000 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 5 |
| Jul 2, 2024 | 4.8300 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 1, 2024 | 4.7300 | 4.8600 | 4.7300 | 4.8500 | 4.8500 | - |
| Jun 28, 2024 | 4.6600 | 4.6600 | 4.6300 | 4.6400 | 4.6400 | - |
| Jun 27, 2024 | 4.6300 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | - |
| Jun 26, 2024 | 4.6700 | 4.6700 | 4.5900 | 4.5900 | 4.5900 | - |
| Jun 25, 2024 | 4.6000 | 4.6200 | 4.6000 | 4.6100 | 4.6100 | - |
| Jun 24, 2024 | 4.6100 | 4.6100 | 4.5700 | 4.6100 | 4.6100 | - |
| Jun 21, 2024 | 4.6300 | 4.6300 | 4.5800 | 4.6000 | 4.6000 | - |
| Jun 20, 2024 | 4.6300 | 4.6300 | 4.5800 | 4.5800 | 4.5800 | - |
| Jun 19, 2024 | 4.6200 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | - |
| Jun 18, 2024 | 4.5500 | 4.6100 | 4.5500 | 4.6100 | 4.6100 | - |
| Jun 17, 2024 | 4.5700 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | - |
| Jun 14, 2024 | 4.7500 | 4.7500 | 4.5600 | 4.5600 | 4.5600 | - |
| Jun 13, 2024 | 4.8300 | 4.8300 | 4.7900 | 4.7900 | 4.7900 | - |
| Jun 12, 2024 | 4.8300 | 4.8500 | 4.7900 | 4.8500 | 4.8500 | - |
| Jun 11, 2024 | 4.9400 | 4.9400 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 10, 2024 | 5.0400 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | - |
| Jun 7, 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9800 | 4.9800 | - |
| Jun 6, 2024 | 5.1400 | 5.7200 | 5.0800 | 5.7200 | 5.7200 | 183 |
| Jun 5, 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1400 | 5.1400 | - |
| Jun 4, 2024 | 5.1800 | 5.1800 | 5.0800 | 5.1200 | 5.1200 | - |
| Jun 3, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1400 | 5.1400 | - |
| May 31, 2024 | 5.0400 | 5.1000 | 4.9800 | 5.1000 | 5.1000 | - |
| May 30, 2024 | 4.9400 | 5.1400 | 4.9400 | 5.0200 | 5.0200 | 201 |
| May 29, 2024 | 4.9400 | 5.0200 | 4.8600 | 4.8600 | 4.8600 | - |
| May 28, 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1600 | 5.1600 | - |
| May 27, 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0200 | 5.0200 | - |
| May 24, 2024 | 5.0400 | 5.0400 | 4.8100 | 4.8600 | 4.8600 | - |
| May 23, 2024 | 5.5200 | 5.8400 | 5.1600 | 5.1600 | 5.1600 | - |
Related Tickers
2GH.BE Merus NV
48.80
+30.48%
PRTCl.XC
4880.T CellSource Co., Ltd.
629.00
-1.10%
048410.KQ Hyundai Bioscience Co., Ltd.
11,230.00
-0.62%
DEX.ST DexTech Medical AB
5.95
+10.19%
1GDA.F Zevra Therapeutics, Inc.
7.45
-1.32%
9LB.MU Legend Biotech Corp
25.60
0.00%
BLUE.MX bluebird bio, Inc.
80.00
0.00%
8EM.F Editas Medicine, Inc.
1.3785
+8.12%
VSC.BE 4SC AG
1.5850
+5.67%