Frankfurt - Delayed Quote EUR

Context Therapeutics Inc. (6K9.F)

Compare
0.7450
0.0000
(0.00%)
At close: February 18 at 8:07:20 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 18, 20250.74500.74500.74500.74500.7450112
Feb 17, 20250.74500.74500.74500.74500.7450-
Feb 14, 20250.73000.73000.73000.73000.7300-
Feb 13, 20250.73000.73000.73000.73000.7300-
Feb 12, 20250.71500.71500.71500.71500.7150-
Feb 11, 20250.77000.77000.77000.77000.7700-
Feb 10, 20250.81000.81000.81000.81000.8100-
Feb 7, 20250.82500.82500.82500.82500.8250-
Feb 6, 20250.88500.88500.88500.88500.8850-
Feb 5, 20250.80500.80500.80500.80500.8050-
Feb 4, 20250.80500.80500.80500.80500.8050-
Feb 3, 20250.84000.84000.84000.84000.8400-
Jan 31, 20250.88000.88000.88000.88000.8800-
Jan 30, 20250.75000.75000.75000.75000.7500-
Jan 29, 20250.77500.77500.77500.77500.7750-
Jan 28, 20250.83000.83000.83000.83000.8300-
Jan 27, 20250.82000.82000.82000.82000.8200-
Jan 24, 20250.83000.83000.83000.83000.8300-
Jan 23, 20250.86000.86000.86000.86000.8600-
Jan 22, 20250.89500.89500.89500.89500.8950-
Jan 21, 20250.93000.93000.93000.93000.9300-
Jan 20, 20250.94000.94000.94000.94000.9400-
Jan 17, 20250.91500.91500.91500.91500.9150-
Jan 16, 20250.91500.91500.91500.91500.9150-
Jan 15, 20251.00001.00001.00001.00001.0000-
Jan 14, 20250.97000.97000.97000.97000.9700-
Jan 13, 20251.02001.02000.97000.97000.9700-
Jan 10, 20251.13001.13001.13001.13001.1300-
Jan 9, 20251.13001.13001.13001.13001.1300-
Jan 8, 20251.02001.02001.02001.02001.0200-
Jan 7, 20251.09001.09001.09001.09001.0900-
Jan 6, 20251.17001.17001.17001.17001.1700-
Jan 3, 20251.12001.12001.12001.12001.1200-
Jan 2, 20250.97500.97500.97500.97500.9750-
Dec 30, 20241.01001.01001.01001.01001.0100-
Dec 27, 20241.06001.06001.05001.05001.0500-
Dec 23, 20240.94000.94000.94000.94000.9400-
Dec 20, 20241.01001.01001.01001.01001.0100-
Dec 19, 20241.14001.14001.14001.14001.1400-
Dec 18, 20241.19001.19001.19001.19001.1900-
Dec 17, 20241.25001.25001.25001.25001.2500-
Dec 16, 20241.28001.28001.28001.28001.2800-
Dec 13, 20241.34001.34001.34001.34001.3400-
Dec 12, 20241.39001.39001.38001.38001.3800-
Dec 11, 20241.45001.45001.45001.45001.4500-
Dec 10, 20241.39001.39001.39001.39001.3900-
Dec 9, 20241.39001.39001.39001.39001.3900-
Dec 6, 20241.38001.38001.38001.38001.3800-
Dec 5, 20241.40001.40001.40001.40001.4000-
Dec 4, 20241.40001.40001.40001.40001.4000-
Dec 3, 20241.45001.45001.45001.45001.4500-
Dec 2, 20241.40001.40001.40001.40001.4000-
Nov 29, 20241.38001.38001.38001.38001.3800-
Nov 28, 20241.39001.39001.39001.39001.3900-
Nov 27, 20241.37001.37001.36001.36001.3600-
Nov 26, 20241.36001.36001.36001.36001.3600-
Nov 25, 20241.30001.30001.30001.30001.3000-
Nov 22, 20241.26001.26001.26001.26001.2600-
Nov 21, 20241.51001.51001.32001.32001.3200112
Nov 20, 20241.52001.52001.52001.52001.5200-
Nov 19, 20241.55001.56001.55001.56001.5600-
Nov 18, 20241.71001.71001.71001.71001.7100-
Nov 15, 20241.76001.76001.73001.73001.7300-
Nov 14, 20241.83001.83001.83001.83001.8300-
Nov 13, 20241.89001.89001.86001.86001.8600-
Nov 12, 20241.88001.88001.88001.88001.8800-
Nov 11, 20241.79001.79001.79001.79001.7900-
Nov 8, 20241.90001.90001.90001.90001.9000-
Nov 7, 20242.04002.04002.04002.04002.0400-
Nov 6, 20242.06002.06002.06002.06002.0600-
Nov 5, 20242.02002.02001.98001.98001.9800-
Nov 4, 20242.04002.04002.04002.04002.0400-
Nov 1, 20241.97001.97001.97001.97001.9700-
Oct 31, 20241.96001.97001.96001.97001.9700-
Oct 30, 20242.04002.04001.93001.93001.9300-
Oct 29, 20242.14002.14002.04002.04002.0400-
Oct 28, 20242.12002.12002.12002.12002.1200-
Oct 25, 20242.14002.14002.14002.14002.1400-
Oct 24, 20242.02002.02002.02002.02002.0200-
Oct 23, 20242.20002.20002.20002.20002.2000-
Oct 22, 20241.86001.86001.86001.86001.8600-
Oct 21, 20241.84001.84001.84001.84001.8400-
Oct 18, 20241.81001.81001.81001.81001.8100-
Oct 17, 20241.85001.85001.85001.85001.8500-
Oct 16, 20241.75001.75001.75001.75001.7500-
Oct 15, 20241.79001.79001.79001.79001.7900-
Oct 14, 20241.76001.76001.76001.76001.7600-
Oct 11, 20241.52001.52001.52001.52001.5200-
Oct 10, 20241.64001.64001.64001.64001.6400-
Oct 9, 20241.66001.66001.66001.66001.6600-
Oct 8, 20241.63001.63001.63001.63001.6300-
Oct 7, 20241.71001.71001.71001.71001.7100-
Oct 4, 20241.76001.76001.76001.76001.7600-
Oct 3, 20241.68001.68001.68001.68001.6800-
Oct 2, 20241.64001.64001.64001.64001.6400-
Oct 1, 20241.72001.73001.72001.73001.7300-
Sep 30, 20241.63001.63001.63001.63001.6300-
Sep 27, 20241.62001.62001.62001.62001.6200-
Sep 26, 20241.70001.70001.70001.70001.7000-
Sep 25, 20241.71001.71001.71001.71001.7100-
Sep 24, 20241.83001.83001.83001.83001.8300-
Sep 23, 20241.98001.98001.98001.98001.9800-
Sep 20, 20241.96001.96001.96001.96001.9600-
Sep 19, 20241.73001.73001.73001.73001.7300-
Sep 18, 20241.83001.83001.83001.83001.8300-
Sep 17, 20241.83001.83001.83001.83001.8300-
Sep 16, 20241.84001.84001.84001.84001.8400-
Sep 13, 20241.90001.90001.90001.90001.9000-
Sep 12, 20241.90001.90001.90001.90001.9000-
Sep 11, 20241.88001.88001.88001.88001.8800-
Sep 10, 20241.88001.90001.88001.90001.9000-
Sep 9, 20242.06002.06002.06002.06002.0600-
Sep 6, 20242.02002.02001.96001.96001.9600-
Sep 5, 20242.16002.16002.16002.16002.1600-
Sep 4, 20242.18002.18002.18002.18002.1800-
Sep 3, 20242.18002.18002.18002.18002.1800-
Sep 2, 20242.20002.20002.20002.20002.2000-
Aug 30, 20242.18002.18002.18002.18002.1800-
Aug 29, 20242.18002.20002.18002.20002.2000-
Aug 28, 20242.22002.22002.22002.22002.2200-
Aug 27, 20242.20002.20002.20002.20002.2000-
Aug 26, 20242.18002.18002.18002.18002.1800-
Aug 23, 20242.22002.22002.22002.22002.2200-
Aug 22, 20242.22002.22002.22002.22002.2200-
Aug 21, 20242.22002.22002.22002.22002.2200-
Aug 20, 20242.26002.26002.26002.26002.2600-
Aug 19, 20242.32002.32002.32002.32002.3200-
Aug 16, 20242.40002.40002.40002.40002.4000-
Aug 15, 20242.34002.34002.34002.34002.3400-
Aug 14, 20242.14002.14002.14002.14002.1400-
Aug 13, 20242.16002.16002.16002.16002.1600-
Aug 12, 20242.06002.06002.06002.06002.0600-
Aug 9, 20242.16002.16002.16002.16002.1600-
Aug 8, 20242.10002.10002.10002.10002.1000-
Aug 7, 20242.10002.10002.10002.10002.1000-
Aug 6, 20242.00002.00002.00002.00002.0000-
Aug 5, 20242.02002.02002.02002.02002.0200-
Aug 2, 20242.02002.02002.02002.02002.0200-
Aug 1, 20241.96001.96001.96001.96001.9600-
Jul 31, 20241.93001.93001.93001.93001.9300-
Jul 30, 20242.08002.08002.08002.08002.0800-
Jul 29, 20242.28002.28002.28002.28002.2800-
Jul 26, 20242.22002.22002.22002.22002.2200-
Jul 25, 20242.02002.02002.02002.02002.0200-
Jul 24, 20242.00002.00002.00002.00002.0000-
Jul 23, 20242.00002.00002.00002.00002.0000-
Jul 22, 20241.91001.91001.91001.91001.9100-
Jul 19, 20241.92001.92001.92001.92001.9200-
Jul 18, 20241.83001.83001.83001.83001.8300-
Jul 17, 20241.96001.96001.96001.96001.9600-
Jul 16, 20241.98001.98001.98001.98001.9800-
Jul 15, 20241.82001.82001.82001.82001.8200-
Jul 12, 20241.82001.82001.82001.82001.8200-
Jul 11, 20241.81001.81001.77001.77001.7700-
Jul 10, 20241.75001.75001.75001.75001.7500-
Jul 9, 20241.67001.67001.67001.67001.6700-
Jul 8, 20241.64001.64001.64001.64001.6400-
Jul 5, 20241.63001.63001.63001.63001.6300-
Jul 4, 20241.62001.62001.62001.62001.6200-
Jul 3, 20241.68001.68001.68001.68001.6800-
Jul 2, 20241.65001.65001.65001.65001.6500-
Jul 1, 20241.83001.83001.73001.73001.7300-
Jun 28, 20241.84001.84001.84001.84001.8400400
Jun 27, 20241.81001.81001.81001.81001.8100-
Jun 26, 20242.00002.00002.00002.00002.0000-
Jun 25, 20242.00002.00002.00002.00002.0000-
Jun 24, 20241.98001.98001.98001.98001.9800-
Jun 21, 20241.98001.98001.98001.98001.9800-
Jun 20, 20241.85001.85001.85001.85001.8500-
Jun 19, 20241.84001.84001.84001.84001.8400-
Jun 18, 20241.77001.77001.77001.77001.7700-
Jun 17, 20241.79001.84001.79001.84001.8400-
Jun 14, 20241.80001.80001.80001.80001.8000-
Jun 13, 20241.81001.81001.81001.81001.8100-
Jun 12, 20241.87001.87001.87001.87001.8700-
Jun 11, 20241.75001.75001.75001.75001.7500-
Jun 10, 20241.55001.67001.55001.67001.6700-
Jun 7, 20241.57001.57001.57001.57001.5700-
Jun 6, 20241.56001.56001.56001.56001.5600-
Jun 5, 20241.62001.62001.62001.62001.6200-
Jun 4, 20241.83001.83001.79001.79001.7900-
Jun 3, 20241.79001.79001.79001.79001.7900-
May 31, 20241.81001.81001.81001.81001.8100-
May 30, 20241.80001.80001.80001.80001.8000-
May 29, 20241.83001.83001.83001.83001.8300-
May 28, 20241.80001.80001.80001.80001.8000-
May 27, 20241.80001.80001.80001.80001.8000-
May 24, 20241.77001.77001.77001.77001.7700-
May 23, 20241.76001.76001.76001.76001.7600-
May 22, 20241.83001.83001.83001.83001.8300-
May 21, 20241.79001.79001.79001.79001.7900-
May 20, 20241.80001.80001.80001.80001.8000-
May 17, 20241.62001.62001.62001.62001.6200-
May 16, 20241.51001.51001.51001.51001.5100-
May 15, 20241.54001.54001.54001.54001.5400-
May 14, 20241.52001.52001.52001.52001.5200-
May 13, 20241.77001.77001.77001.77001.7700-
May 10, 20241.67001.67001.67001.67001.6700-
May 9, 20241.65001.65001.63001.63001.6300-
May 8, 20241.56001.56001.56001.56001.5600-
May 7, 20241.62001.62001.62001.62001.6200-
May 6, 20241.68001.68001.68001.68001.6800-
May 3, 20241.52001.52001.52001.52001.5200-
May 2, 20241.22001.75001.22001.75001.7500-
Apr 30, 20241.24001.24001.24001.24001.2400-
Apr 29, 20241.28001.28001.28001.28001.2800-
Apr 26, 20241.25001.25001.25001.25001.2500-
Apr 25, 20241.17001.17001.17001.17001.1700-
Apr 24, 20241.28001.28001.24001.24001.2400-
Apr 23, 20241.24001.24001.24001.24001.2400-
Apr 22, 20241.20001.20001.20001.20001.2000-
Apr 19, 20241.28001.28001.24001.24001.2400-
Apr 18, 20241.27001.27001.27001.27001.2700-
Apr 17, 20241.34001.34001.34001.34001.3400-
Apr 16, 20241.38001.38001.38001.38001.3800-
Apr 15, 20241.37001.37001.37001.37001.3700-
Apr 12, 20241.39001.39001.39001.39001.3900-
Apr 11, 20241.22001.22001.22001.22001.2200-
Apr 10, 20241.17001.17001.17001.17001.1700-
Apr 9, 20241.16001.16001.15001.15001.1500-
Apr 8, 20241.14001.14001.14001.14001.1400-
Apr 5, 20241.15001.15001.15001.15001.1500-
Apr 4, 20241.11001.11001.11001.11001.1100-
Apr 3, 20241.22001.22001.18001.18001.1800-
Apr 2, 20241.24001.24001.21001.21001.2100-
Mar 28, 20241.24001.30001.24001.30001.3000-
Mar 27, 20241.13001.13001.12001.12001.1200-
Mar 26, 20241.13001.13001.13001.13001.1300-
Mar 25, 20241.04001.04001.04001.04001.0400-
Mar 22, 20240.95500.95500.95500.95500.9550-
Mar 21, 20241.03001.03001.03001.03001.0300-
Mar 20, 20240.98500.98500.98500.98500.9850-
Mar 19, 20240.95000.95000.95000.95000.9500-
Mar 18, 20240.95000.95000.95000.95000.9500-
Mar 15, 20240.95000.95000.95000.95000.9500-
Mar 14, 20241.01001.01001.01001.01001.0100-
Mar 13, 20241.05001.05001.05001.05001.0500-
Mar 12, 20241.07001.07001.07001.07001.0700-
Mar 11, 20241.05001.05001.05001.05001.0500-
Mar 8, 20241.01001.01001.01001.01001.0100-
Mar 7, 20240.92500.92500.92000.92000.9200-
Mar 6, 20241.04001.04001.04001.04001.0400-
Mar 5, 20241.01001.01001.01001.01001.0100-
Mar 4, 20241.02001.05001.02001.05001.0500-
Mar 1, 20241.02001.02001.02001.02001.0200-
Feb 29, 20241.06001.06001.06001.06001.0600-
Feb 28, 20241.06001.06001.06001.06001.0600-
Feb 27, 20241.00001.00001.00001.00001.0000-
Feb 26, 20241.03001.03001.03001.03001.0300-
Feb 23, 20241.04001.04001.04001.04001.0400-
Feb 22, 20241.07001.07001.07001.07001.0700-
Feb 21, 20241.02001.02001.02001.02001.0200-
Feb 20, 20240.92500.92500.92500.92500.9250-
Feb 19, 20240.92500.92500.92500.92500.9250-

Related Tickers

6XY.F HBM Holdings Limited
0.5950
+10.19%
 
CRO.BE Open Orphan PLC
0.2120
0.00%
 
CRO.DU hVIVO PLC
0.1920
0.00%
 
PHPN.F Galectin Therapeutics Inc.
1.4200
+10.08%
 
1U5.F Wave Life Sciences Ltd.
10.20
-1.92%
 
OPORF hVIVO plc
0.2400
-31.43%
 
CRO.F hVIVO plc
0.1860
-19.83%
 
EU6.F PDS Biotechnology Corporation
1.4950
+0.47%
 
RFM.F Sensorion SA
0.6000
+0.67%
 
ALTME.PA TME Pharma N.V.
0.0755
-2.20%