Frankfurt - Delayed Quote EUR

Onward Medical N.V. (63E.F)

Compare
6.10
+0.60
+(10.91%)
At close: January 10 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 5.70 6.16 5.70 6.10 6.10 -
Jan 9, 2025 5.48 5.50 5.46 5.50 5.50 -
Jan 8, 2025 5.42 5.44 5.24 5.24 5.24 -
Jan 7, 2025 5.14 5.32 5.14 5.32 5.32 -
Jan 6, 2025 5.02 5.06 5.00 5.04 5.04 -
Jan 3, 2025 5.08 5.08 4.96 4.96 4.96 -
Jan 2, 2025 4.92 5.14 4.92 5.04 5.04 -
Dec 30, 2024 5.80 5.80 5.80 5.80 5.80 25
Dec 27, 2024 5.08 5.76 5.06 5.58 5.58 2,194
Dec 23, 2024 5.14 5.24 4.65 5.24 5.24 3,755
Dec 20, 2024 5.02 5.02 4.61 4.74 4.74 13,533
Dec 19, 2024 4.50 4.50 4.40 4.40 4.40 -
Dec 18, 2024 4.51 4.51 4.48 4.49 4.49 -
Dec 17, 2024 4.60 4.86 4.51 4.51 4.51 1,310
Dec 16, 2024 4.68 4.68 4.58 4.58 4.58 -
Dec 13, 2024 4.66 4.72 4.63 4.72 4.72 -
Dec 12, 2024 4.60 4.62 4.55 4.62 4.62 -
Dec 11, 2024 4.46 4.54 4.44 4.54 4.54 -
Dec 10, 2024 4.47 4.48 4.46 4.46 4.46 -
Dec 9, 2024 4.47 4.48 4.44 4.47 4.47 -
Dec 6, 2024 4.53 4.53 4.45 4.45 4.45 -
Dec 5, 2024 4.54 4.62 4.54 4.55 4.55 -
Dec 4, 2024 4.47 4.47 4.42 4.44 4.44 -
Dec 3, 2024 4.47 4.47 4.41 4.41 4.41 -
Dec 2, 2024 4.41 4.45 4.39 4.45 4.45 -
Nov 29, 2024 4.46 4.46 4.39 4.42 4.42 -
Nov 28, 2024 4.47 4.47 4.45 4.46 4.46 -
Nov 27, 2024 4.56 4.56 4.48 4.48 4.48 -
Nov 26, 2024 4.51 4.59 4.51 4.53 4.53 -
Nov 25, 2024 4.51 4.51 4.47 4.47 4.47 -
Nov 22, 2024 4.43 4.94 4.43 4.47 4.47 103
Nov 21, 2024 4.37 4.38 4.30 4.38 4.38 -
Nov 20, 2024 4.56 4.57 4.49 4.49 4.49 -
Nov 19, 2024 4.51 4.61 4.48 4.48 4.48 -
Nov 18, 2024 4.65 4.65 4.51 4.51 4.51 -
Nov 15, 2024 4.65 4.65 4.58 4.58 4.58 -
Nov 14, 2024 4.60 4.64 4.60 4.64 4.64 -
Nov 13, 2024 4.73 4.73 4.56 4.59 4.59 -
Nov 12, 2024 4.66 4.66 4.66 4.66 4.66 -
Nov 11, 2024 4.66 4.66 4.66 4.66 4.66 -
Nov 8, 2024 4.66 4.66 4.66 4.66 4.66 -
Nov 7, 2024 4.66 4.66 4.66 4.66 4.66 -
Nov 6, 2024 5.20 5.20 5.20 5.20 5.20 -
Nov 5, 2024 5.20 5.20 5.20 5.20 5.20 -
Nov 4, 2024 4.77 5.20 4.77 5.20 5.20 350
Nov 1, 2024 4.88 4.88 4.81 4.81 4.81 -
Oct 31, 2024 4.73 4.85 4.70 4.85 4.85 -
Oct 30, 2024 4.66 4.66 4.66 4.66 4.66 -
Oct 29, 2024 4.65 4.65 4.62 4.64 4.64 -
Oct 28, 2024 5.18 5.18 4.57 4.61 4.61 541
Oct 25, 2024 4.57 4.67 4.57 4.62 4.62 -
Oct 24, 2024 4.73 4.73 4.73 4.73 4.73 -
Oct 23, 2024 5.40 5.40 5.30 5.30 5.30 1,086
Oct 22, 2024 5.72 5.74 5.20 5.20 5.20 1,935
Oct 21, 2024 5.84 5.84 5.64 5.64 5.64 -
Oct 18, 2024 5.74 5.74 5.72 5.72 5.72 -
Oct 17, 2024 5.70 5.70 5.70 5.70 5.70 -
Oct 16, 2024 5.44 6.14 5.44 5.62 5.62 726
Oct 15, 2024 5.14 5.52 5.14 5.52 5.52 -
Oct 14, 2024 4.81 5.16 4.81 5.14 5.14 1,372
Oct 11, 2024 4.74 4.74 4.73 4.74 4.74 -
Oct 10, 2024 4.86 4.86 4.77 4.77 4.77 -
Oct 9, 2024 4.86 4.88 4.81 4.81 4.81 -
Oct 8, 2024 4.94 4.94 4.92 4.92 4.92 -
Oct 7, 2024 4.94 4.96 4.94 4.96 4.96 -
Oct 4, 2024 4.94 4.98 4.94 4.96 4.96 -
Oct 3, 2024 4.86 4.92 4.86 4.92 4.92 -
Oct 2, 2024 4.94 4.96 4.92 4.96 4.96 -
Oct 1, 2024 4.85 5.02 4.85 5.02 5.02 -
Sep 30, 2024 4.86 4.88 4.86 4.88 4.88 -
Sep 27, 2024 4.86 4.86 4.77 4.81 4.81 -
Sep 26, 2024 4.88 4.88 4.74 4.79 4.79 -
Sep 25, 2024 4.83 4.83 4.79 4.81 4.81 -
Sep 24, 2024 4.83 4.99 4.83 4.99 4.99 837
Sep 23, 2024 4.65 4.97 4.58 4.97 4.97 3,500
Sep 20, 2024 4.66 4.67 4.66 4.66 4.66 -
Sep 19, 2024 4.47 4.67 4.47 4.67 4.67 -
Sep 18, 2024 4.54 4.54 4.47 4.47 4.47 -
Sep 17, 2024 4.53 4.53 4.49 4.49 4.49 -
Sep 16, 2024 4.51 4.52 4.47 4.52 4.52 -
Sep 13, 2024 4.47 4.81 4.47 4.81 4.81 2,600
Sep 12, 2024 4.50 4.50 4.42 4.48 4.48 -
Sep 11, 2024 4.55 4.55 4.47 4.47 4.47 -
Sep 10, 2024 4.49 4.53 4.41 4.53 4.53 -
Sep 9, 2024 4.47 4.47 4.41 4.43 4.43 -
Sep 6, 2024 4.49 4.51 4.45 4.46 4.46 -
Sep 5, 2024 4.48 4.50 4.46 4.46 4.46 -
Sep 4, 2024 4.55 4.55 4.51 4.52 4.52 -
Sep 3, 2024 4.46 4.58 4.46 4.47 4.47 -
Sep 2, 2024 4.51 4.51 4.47 4.49 4.49 -
Aug 30, 2024 4.69 4.84 4.69 4.84 4.84 1,042
Aug 29, 2024 4.88 4.88 4.88 4.88 4.88 2,010
Aug 28, 2024 4.86 4.86 4.86 4.86 4.86 -
Aug 27, 2024 4.86 4.86 4.86 4.86 4.86 -
Aug 26, 2024 4.86 4.86 4.86 4.86 4.86 552
Aug 23, 2024 4.79 4.79 4.79 4.79 4.79 -
Aug 22, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 21, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 20, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 19, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 16, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 15, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 14, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 13, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 12, 2024 4.70 4.70 4.70 4.70 4.70 -
Aug 9, 2024 4.77 4.77 4.70 4.70 4.70 -
Aug 8, 2024 4.81 4.81 4.75 4.75 4.75 -
Aug 7, 2024 4.71 4.79 4.71 4.79 4.79 -
Aug 6, 2024 4.70 4.77 4.70 4.77 4.77 -
Aug 5, 2024 4.73 4.73 4.73 4.73 4.73 -
Aug 2, 2024 4.73 4.73 4.73 4.73 4.73 -
Aug 1, 2024 4.73 4.73 4.70 4.70 4.70 -
Jul 31, 2024 4.75 4.75 4.72 4.72 4.72 -
Jul 30, 2024 4.81 4.81 4.75 4.75 4.75 -
Jul 29, 2024 4.77 4.77 4.75 4.75 4.75 -
Jul 26, 2024 4.79 4.79 4.74 4.75 4.75 -
Jul 25, 2024 4.98 4.98 4.79 4.79 4.79 -
Jul 24, 2024 4.94 4.98 4.83 4.83 4.83 -
Jul 23, 2024 5.34 5.34 5.20 5.20 5.20 1,000
Jul 22, 2024 4.77 5.36 4.75 5.36 5.36 550
Jul 19, 2024 4.77 4.79 4.72 4.72 4.72 -
Jul 18, 2024 4.79 4.88 4.77 4.88 4.88 -
Jul 17, 2024 4.92 4.92 4.79 4.79 4.79 -
Jul 16, 2024 5.04 5.04 4.92 4.92 4.92 -
Jul 15, 2024 5.14 5.14 4.96 5.02 5.02 -
Jul 12, 2024 5.14 5.14 5.06 5.06 5.06 -
Jul 11, 2024 4.96 5.04 4.88 5.04 5.04 -
Jul 10, 2024 4.64 4.90 4.64 4.90 4.90 -
Jul 9, 2024 4.64 4.66 4.64 4.65 4.65 -
Jul 8, 2024 4.85 4.85 4.66 4.66 4.66 -
Jul 5, 2024 4.81 4.81 4.75 4.79 4.79 -
Jul 4, 2024 4.75 4.79 4.75 4.79 4.79 -
Jul 3, 2024 4.90 4.90 4.80 4.80 4.80 5
Jul 2, 2024 4.83 4.83 4.79 4.79 4.79 -
Jul 1, 2024 4.73 4.86 4.73 4.85 4.85 -
Jun 28, 2024 4.66 4.66 4.63 4.64 4.64 -
Jun 27, 2024 4.63 4.63 4.59 4.62 4.62 -
Jun 26, 2024 4.67 4.67 4.59 4.59 4.59 -
Jun 25, 2024 4.60 4.62 4.60 4.61 4.61 -
Jun 24, 2024 4.61 4.61 4.57 4.61 4.61 -
Jun 21, 2024 4.63 4.63 4.58 4.60 4.60 -
Jun 20, 2024 4.63 4.63 4.58 4.58 4.58 -
Jun 19, 2024 4.62 4.67 4.62 4.67 4.67 -
Jun 18, 2024 4.55 4.61 4.55 4.61 4.61 -
Jun 17, 2024 4.57 4.74 4.56 4.56 4.56 -
Jun 14, 2024 4.75 4.75 4.56 4.56 4.56 -
Jun 13, 2024 4.83 4.83 4.79 4.79 4.79 -
Jun 12, 2024 4.83 4.85 4.79 4.85 4.85 -
Jun 11, 2024 4.94 4.94 4.88 4.88 4.88 -
Jun 10, 2024 5.04 5.04 4.92 4.92 4.92 -
Jun 7, 2024 5.00 5.00 4.96 4.98 4.98 -
Jun 6, 2024 5.14 5.72 5.08 5.72 5.72 183
Jun 5, 2024 5.14 5.14 5.10 5.14 5.14 -
Jun 4, 2024 5.18 5.18 5.08 5.12 5.12 -
Jun 3, 2024 5.18 5.18 5.12 5.14 5.14 -
May 31, 2024 5.04 5.10 4.98 5.10 5.10 -
May 30, 2024 4.94 5.14 4.94 5.02 5.02 201
May 29, 2024 4.94 5.02 4.86 4.86 4.86 -
May 28, 2024 5.00 5.22 5.00 5.16 5.16 -
May 27, 2024 4.94 5.02 4.94 5.02 5.02 -
May 24, 2024 5.04 5.04 4.81 4.86 4.86 -
May 23, 2024 5.52 5.84 5.16 5.16 5.16 -
May 22, 2024 4.92 5.72 4.92 5.72 5.72 100
May 21, 2024 5.12 5.32 5.10 5.20 5.20 2,120
May 20, 2024 4.67 4.83 4.66 4.66 4.66 -
May 17, 2024 4.61 4.67 4.61 4.67 4.67 -
May 16, 2024 4.57 4.66 4.57 4.60 4.60 -
May 15, 2024 4.33 4.80 4.33 4.80 4.80 200
May 14, 2024 4.51 4.51 4.51 4.51 4.51 -
May 13, 2024 4.51 4.51 4.51 4.51 4.51 -
May 10, 2024 4.60 4.60 4.50 4.51 4.51 -
May 9, 2024 4.64 4.64 4.60 4.60 4.60 -
May 8, 2024 4.90 4.90 4.90 4.90 4.90 100
May 7, 2024 4.47 4.54 4.47 4.54 4.54 -
May 6, 2024 4.63 4.63 4.56 4.57 4.57 -
May 3, 2024 4.80 4.80 4.63 4.63 4.63 340
May 2, 2024 4.52 4.52 4.47 4.50 4.50 -
Apr 30, 2024 4.47 4.51 4.45 4.45 4.45 -
Apr 29, 2024 4.46 4.47 4.41 4.44 4.44 -
Apr 26, 2024 4.41 4.43 4.35 4.35 4.35 -
Apr 25, 2024 4.61 4.70 4.47 4.47 4.47 -
Apr 24, 2024 4.81 4.81 4.71 4.71 4.71 -
Apr 23, 2024 4.77 5.16 4.77 5.16 5.16 843
Apr 22, 2024 4.83 4.85 4.79 4.79 4.79 -
Apr 19, 2024 5.06 5.06 4.81 4.81 4.81 -
Apr 18, 2024 5.04 5.04 5.04 5.04 5.04 -
Apr 17, 2024 5.04 5.18 5.04 5.18 5.18 -
Apr 16, 2024 5.50 5.50 5.12 5.14 5.14 -
Apr 15, 2024 5.66 6.32 5.60 6.32 6.32 167
Apr 12, 2024 5.30 5.54 5.30 5.54 5.54 -
Apr 11, 2024 5.44 5.52 5.40 5.40 5.40 -
Apr 10, 2024 5.72 5.72 5.32 5.46 5.46 -
Apr 9, 2024 4.75 5.72 4.75 5.72 5.72 -
Apr 8, 2024 4.61 5.34 4.61 5.34 5.34 200
Apr 5, 2024 5.18 5.18 5.18 5.18 5.18 -
Apr 4, 2024 5.18 5.18 5.18 5.18 5.18 1,000
Apr 3, 2024 4.86 4.86 4.86 4.86 4.86 -
Apr 2, 2024 5.10 5.10 4.86 4.86 4.86 1,072
Mar 28, 2024 4.55 4.55 4.43 4.45 4.45 194
Mar 27, 2024 4.61 4.61 4.49 4.49 4.49 245
Mar 26, 2024 4.79 4.79 4.57 4.60 4.60 -
Mar 25, 2024 5.20 5.20 4.70 4.83 4.83 1,158
Mar 22, 2024 4.47 5.18 4.47 5.18 5.18 750
Mar 21, 2024 4.50 5.10 4.50 5.10 5.10 7
Mar 20, 2024 5.68 5.70 5.54 5.70 5.70 700
Mar 19, 2024 5.84 5.96 5.74 5.74 5.74 -
Mar 18, 2024 5.24 5.78 5.24 5.78 5.78 -
Mar 15, 2024 5.14 5.14 4.96 5.12 5.12 -
Mar 14, 2024 5.30 5.30 5.18 5.18 5.18 -
Mar 13, 2024 5.14 5.22 5.14 5.22 5.22 -
Mar 12, 2024 5.98 5.98 5.60 5.60 5.60 -
Mar 11, 2024 5.10 6.54 5.10 5.90 5.90 1,785
Mar 8, 2024 4.77 4.77 4.77 4.77 4.77 -
Mar 7, 2024 4.77 4.77 4.77 4.77 4.77 -
Mar 6, 2024 4.77 4.77 4.77 4.77 4.77 -
Mar 5, 2024 4.94 4.98 4.77 4.77 4.77 -
Mar 4, 2024 4.75 4.94 4.75 4.90 4.90 -
Mar 1, 2024 4.47 4.77 4.47 4.77 4.77 -
Feb 29, 2024 4.18 4.56 4.13 4.56 4.56 -
Feb 28, 2024 4.85 4.85 4.23 4.23 4.23 -
Feb 27, 2024 5.12 5.12 4.85 4.85 4.85 -
Feb 26, 2024 5.16 5.16 5.06 5.06 5.06 -
Feb 23, 2024 5.28 5.72 5.20 5.72 5.72 500
Feb 22, 2024 5.14 5.86 5.14 5.86 5.86 370
Feb 21, 2024 5.36 5.36 5.04 5.04 5.04 -
Feb 20, 2024 5.54 5.60 5.38 5.38 5.38 -
Feb 19, 2024 5.34 5.64 5.34 5.58 5.58 -
Feb 16, 2024 5.04 5.64 5.04 5.38 5.38 119
Feb 15, 2024 5.50 5.50 4.96 4.96 4.96 -
Feb 14, 2024 5.90 5.90 5.52 5.52 5.52 -
Feb 13, 2024 5.54 5.62 5.54 5.62 5.62 -
Feb 12, 2024 4.77 4.77 4.77 4.77 4.77 -
Feb 9, 2024 3.64 5.36 3.64 4.77 4.77 100
Feb 8, 2024 2.69 3.36 2.69 3.36 3.36 -
Feb 7, 2024 2.95 2.95 2.73 2.73 2.73 -
Feb 6, 2024 3.21 3.22 3.00 3.00 3.00 -
Feb 5, 2024 3.11 3.20 3.11 3.14 3.14 -
Feb 2, 2024 2.95 3.04 2.95 3.04 3.04 -
Feb 1, 2024 3.30 3.38 3.04 3.27 3.27 612
Jan 31, 2024 2.91 3.23 2.91 3.23 3.23 -
Jan 30, 2024 2.36 3.20 2.36 3.20 3.20 2,000
Jan 29, 2024 2.20 2.20 2.20 2.20 2.20 -
Jan 26, 2024 2.26 2.26 2.26 2.26 2.26 -
Jan 25, 2024 2.20 2.20 2.20 2.20 2.20 -
Jan 24, 2024 2.04 2.04 2.04 2.04 2.04 -
Jan 23, 2024 2.02 2.20 2.02 2.20 2.20 95
Jan 22, 2024 2.00 2.00 2.00 2.00 2.00 -
Jan 19, 2024 2.00 2.00 2.00 2.00 2.00 -
Jan 18, 2024 2.36 2.36 2.36 2.36 2.36 -
Jan 17, 2024 2.54 2.54 2.54 2.54 2.54 -
Jan 16, 2024 2.76 2.76 2.76 2.76 2.76 -
Jan 15, 2024 2.85 2.85 2.85 2.85 2.85 -
Jan 12, 2024 2.85 2.85 2.85 2.85 2.85 -
Jan 11, 2024 2.86 2.87 2.80 2.80 2.80 5,000
Jan 10, 2024 3.00 3.00 3.00 3.00 3.00 10,000

Related Tickers

2H51.BE Ocugen Inc
0.8180
+1.05%
 
0K4.F Akero Therapeutics, Inc.
25.36
+0.71%
 
2GH.MU Merus NV
46.40
+12.08%
 
2H51.MU Ocugen Inc
0.8255
0.00%
 
ARGNF argenx SE
655.00
0.00%
 
RVX.TO Resverlogix Corp.
0.0500
-9.09%
 
IFRX InflaRx N.V.
2.2300
-4.29%
 
AKRO Akero Therapeutics, Inc.
24.84
-5.05%
 
MRUS Merus N.V.
43.85
+3.84%
 
GLPG.AS Galapagos NV
25.06
-6.00%