XETRA - Delayed Quote EUR
Atai Life Sciences N.V. (9VC.DE)
1.7510
-0.0430
(-2.40%)
At close: May 23 at 5:35:41 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 | 1.7060 | 1.7510 | 1.7060 | 1.7510 | 1.7510 | 5,175 |
| May 22, 2025 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| May 21, 2025 | 1.8500 | 1.8500 | 1.7595 | 1.7595 | 1.7595 | 1,180 |
| May 20, 2025 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 5,160 |
| May 19, 2025 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 16, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 15, 2025 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 14, 2025 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| May 13, 2025 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | 1.2575 | - |
| May 12, 2025 | 1.3185 | 1.3185 | 1.2880 | 1.3090 | 1.3090 | 7,100 |
| May 9, 2025 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| May 8, 2025 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| May 7, 2025 | 1.1945 | 1.2205 | 1.1940 | 1.2205 | 1.2205 | 28,021 |
| May 6, 2025 | 1.2505 | 1.2505 | 1.2390 | 1.2390 | 1.2390 | 2,029 |
| May 5, 2025 | 1.3365 | 1.3365 | 1.2850 | 1.2930 | 1.2930 | 460 |
| May 2, 2025 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | 1.3365 | - |
| Apr 30, 2025 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Apr 29, 2025 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| Apr 28, 2025 | 1.2900 | 1.3000 | 1.2900 | 1.2970 | 1.2970 | 675 |
| Apr 25, 2025 | 1.3565 | 1.3565 | 1.3155 | 1.3155 | 1.3155 | 68 |
| Apr 24, 2025 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | 1.3425 | - |
| Apr 23, 2025 | 1.2580 | 1.3055 | 1.2580 | 1.3055 | 1.3055 | 95 |
| Apr 22, 2025 | 1.2155 | 1.2700 | 1.2155 | 1.2700 | 1.2700 | 664 |
| Apr 17, 2025 | 1.2195 | 1.2195 | 1.2100 | 1.2100 | 1.2100 | 11,600 |
| Apr 16, 2025 | 1.2250 | 1.2250 | 1.1650 | 1.1950 | 1.1950 | 2,852 |
| Apr 15, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 14, 2025 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 11, 2025 | 1.1710 | 1.1710 | 1.1215 | 1.1215 | 1.1215 | 2,157 |
| Apr 10, 2025 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 700 |
| Apr 9, 2025 | 1.1000 | 1.1000 | 1.0630 | 1.0630 | 1.0630 | 7,666 |
| Apr 8, 2025 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Apr 7, 2025 | 1.0860 | 1.1360 | 1.0860 | 1.1360 | 1.1360 | 3,700 |
| Apr 4, 2025 | 1.1545 | 1.2175 | 1.1545 | 1.1820 | 1.1820 | 1,250 |
| Apr 3, 2025 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 200 |
| Apr 2, 2025 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | 1.3155 | - |
| Apr 1, 2025 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| Mar 31, 2025 | 1.5200 | 1.5200 | 1.3500 | 1.4050 | 1.4050 | 1,210 |
| Mar 28, 2025 | 1.4755 | 1.4755 | 1.3775 | 1.3805 | 1.3805 | 3,802 |
| Mar 27, 2025 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | 1.3490 | - |
| Mar 26, 2025 | 1.5260 | 1.5260 | 1.3490 | 1.3490 | 1.3490 | 104 |
| Mar 25, 2025 | 1.4755 | 1.4755 | 1.4110 | 1.4110 | 1.4110 | 375 |
| Mar 24, 2025 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| Mar 21, 2025 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 800 |
| Mar 20, 2025 | 1.3100 | 1.3100 | 1.2450 | 1.2490 | 1.2490 | 2,437 |
| Mar 19, 2025 | 1.3305 | 1.3305 | 1.2640 | 1.2640 | 1.2640 | 1,600 |
| Mar 18, 2025 | 1.3510 | 1.3510 | 1.2580 | 1.2580 | 1.2580 | 338 |
| Mar 17, 2025 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | 1.3285 | - |
| Mar 14, 2025 | 1.3430 | 1.3785 | 1.3285 | 1.3285 | 1.3285 | 303 |
| Mar 13, 2025 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | 1.2845 | - |
| Mar 12, 2025 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| Mar 11, 2025 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| Mar 10, 2025 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | - |
| Mar 7, 2025 | 1.4285 | 1.4285 | 1.3785 | 1.3785 | 1.3785 | 5 |
| Mar 6, 2025 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | 1.4735 | - |
| Mar 5, 2025 | 1.5025 | 1.5025 | 1.4395 | 1.4540 | 1.4540 | 550 |
| Mar 4, 2025 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | 1.3625 | 1,400 |
| Mar 3, 2025 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 1.5690 | 712 |
| Feb 28, 2025 | 1.5930 | 1.6500 | 1.5500 | 1.6390 | 1.6390 | 2,722 |
| Feb 27, 2025 | 1.7635 | 1.7730 | 1.7135 | 1.7730 | 1.7730 | 2,840 |
| Feb 26, 2025 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | - |
| Feb 25, 2025 | 1.6300 | 1.6300 | 1.5830 | 1.6070 | 1.6070 | 17,964 |
| Feb 24, 2025 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| Feb 21, 2025 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| Feb 20, 2025 | 2.1240 | 2.1240 | 1.9270 | 1.9820 | 1.9820 | 851 |
| Feb 19, 2025 | 2.0020 | 2.1220 | 1.8980 | 1.9875 | 1.9875 | 21,709 |
| Feb 18, 2025 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | 2.1630 | - |
| Feb 17, 2025 | 2.1640 | 2.2500 | 2.1000 | 2.1630 | 2.1630 | 19,859 |
| Feb 14, 2025 | 2.2290 | 2.2790 | 2.1940 | 2.1940 | 2.1940 | 9,891 |
| Feb 13, 2025 | 2.0550 | 2.2000 | 1.9600 | 2.0300 | 2.0300 | 25,359 |
| Feb 12, 2025 | 2.2280 | 2.3450 | 2.1170 | 2.1370 | 2.1370 | 9,430 |
| Feb 11, 2025 | 2.1890 | 2.3100 | 2.1000 | 2.2280 | 2.2280 | 14,860 |
| Feb 10, 2025 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | 2.0560 | - |
| Feb 7, 2025 | 2.1030 | 2.1560 | 2.0240 | 2.0560 | 2.0560 | 10,610 |
| Feb 6, 2025 | 2.3100 | 2.4990 | 2.1440 | 2.1440 | 2.1440 | 17,879 |
| Feb 5, 2025 | 2.1780 | 2.2210 | 2.1060 | 2.2210 | 2.2210 | 11,016 |
| Feb 4, 2025 | 1.8455 | 2.0870 | 1.7880 | 2.0870 | 2.0870 | 24,529 |
| Feb 3, 2025 | 1.4600 | 1.8000 | 1.4105 | 1.7885 | 1.7885 | 12,620 |
| Jan 31, 2025 | 1.4955 | 1.4955 | 1.4955 | 1.4955 | 1.4955 | - |
| Jan 30, 2025 | 1.4005 | 1.4535 | 1.4000 | 1.4535 | 1.4535 | 1,010 |
| Jan 29, 2025 | 1.4325 | 1.4545 | 1.4325 | 1.4545 | 1.4545 | 700 |
| Jan 28, 2025 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| Jan 27, 2025 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| Jan 24, 2025 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| Jan 23, 2025 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| Jan 22, 2025 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | 1.4265 | - |
| Jan 21, 2025 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jan 20, 2025 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jan 17, 2025 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jan 16, 2025 | 1.3975 | 1.4640 | 1.3975 | 1.4640 | 1.4640 | 5,000 |
| Jan 15, 2025 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | 1.2885 | - |
| Jan 14, 2025 | 1.3075 | 1.3075 | 1.2885 | 1.2885 | 1.2885 | 1,000 |
| Jan 13, 2025 | 1.3995 | 1.4615 | 1.3890 | 1.3890 | 1.3890 | 1,082 |
| Jan 10, 2025 | 1.4655 | 1.4690 | 1.4655 | 1.4690 | 1.4690 | 8,000 |
| Jan 9, 2025 | 1.5440 | 1.5655 | 1.5440 | 1.5655 | 1.5655 | 5,186 |
| Jan 8, 2025 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jan 7, 2025 | 1.7925 | 1.7925 | 1.7250 | 1.7600 | 1.7600 | 12,326 |
| Jan 6, 2025 | 1.7335 | 1.8430 | 1.7100 | 1.7355 | 1.7355 | 11,305 |
| Jan 3, 2025 | 1.6155 | 1.6380 | 1.6155 | 1.6380 | 1.6380 | 5,500 |
| Jan 2, 2025 | 1.3135 | 1.4515 | 1.3135 | 1.4515 | 1.4515 | 32,750 |
| Dec 30, 2024 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | 1.2225 | - |
| Dec 27, 2024 | 1.2655 | 1.2655 | 1.2225 | 1.2225 | 1.2225 | 50 |
| Dec 23, 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 20 |
| Dec 20, 2024 | 1.1495 | 1.1495 | 1.1480 | 1.1480 | 1.1480 | 30 |
| Dec 19, 2024 | 1.1215 | 1.1840 | 1.1215 | 1.1840 | 1.1840 | 7,983 |
| Dec 18, 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Dec 17, 2024 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | 1.3090 | - |
| Dec 16, 2024 | 1.3650 | 1.3650 | 1.2790 | 1.3090 | 1.3090 | 2,500 |
| Dec 13, 2024 | 1.2990 | 1.3005 | 1.2990 | 1.3005 | 1.3005 | 1,850 |
| Dec 12, 2024 | 1.4070 | 1.4070 | 1.3765 | 1.3765 | 1.3765 | 400 |
| Dec 11, 2024 | 1.4500 | 1.4500 | 1.4070 | 1.4070 | 1.4070 | 4,267 |
| Dec 10, 2024 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | 1.4935 | - |
| Dec 9, 2024 | 1.5520 | 1.5560 | 1.4935 | 1.4935 | 1.4935 | 4,102 |
| Dec 6, 2024 | 1.5005 | 1.5005 | 1.5005 | 1.5005 | 1.5005 | - |
| Dec 5, 2024 | 1.5715 | 1.5715 | 1.5715 | 1.5715 | 1.5715 | - |
| Dec 4, 2024 | 1.5715 | 1.5715 | 1.5715 | 1.5715 | 1.5715 | - |
| Dec 3, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| Dec 2, 2024 | 1.6800 | 1.6800 | 1.6465 | 1.6465 | 1.6465 | 9,000 |
| Nov 29, 2024 | 1.6725 | 1.7000 | 1.6630 | 1.6630 | 1.6630 | 7,540 |
| Nov 28, 2024 | 1.5095 | 1.5095 | 1.5095 | 1.5095 | 1.5095 | - |
| Nov 27, 2024 | 1.5715 | 1.5715 | 1.5095 | 1.5095 | 1.5095 | 4,500 |
| Nov 26, 2024 | 1.6715 | 1.6955 | 1.6465 | 1.6465 | 1.6465 | 590 |
| Nov 25, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Nov 22, 2024 | 1.4850 | 1.4850 | 1.4800 | 1.4800 | 1.4800 | 778 |
| Nov 21, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 600 |
| Nov 20, 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
| Nov 19, 2024 | 1.6570 | 1.6600 | 1.6090 | 1.6090 | 1.6090 | 4,630 |
| Nov 18, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| Nov 15, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| Nov 14, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| Nov 13, 2024 | 1.5245 | 1.5385 | 1.5245 | 1.5385 | 1.5385 | 2,191 |
| Nov 12, 2024 | 1.5055 | 1.5100 | 1.5055 | 1.5100 | 1.5100 | 590 |
| Nov 11, 2024 | 1.4000 | 1.4000 | 1.3710 | 1.3875 | 1.3875 | 480 |
| Nov 8, 2024 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| Nov 7, 2024 | 1.1500 | 1.2260 | 1.1500 | 1.2260 | 1.2260 | 3,972 |
| Nov 6, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| Nov 5, 2024 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | 1.0030 | - |
| Nov 4, 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| Nov 1, 2024 | 0.9584 | 0.9910 | 0.9584 | 0.9910 | 0.9910 | 80 |
| Oct 31, 2024 | 1.0005 | 1.0005 | 0.9300 | 0.9460 | 0.9460 | 8,350 |
| Oct 30, 2024 | 1.0600 | 1.0600 | 1.0450 | 1.0450 | 1.0450 | 1,560 |
| Oct 29, 2024 | 1.1000 | 1.1000 | 1.0920 | 1.0920 | 1.0920 | 2,000 |
| Oct 28, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| Oct 25, 2024 | 1.0875 | 1.0875 | 1.0620 | 1.0620 | 1.0620 | 500 |
| Oct 24, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| Oct 23, 2024 | 1.2045 | 1.2045 | 1.1175 | 1.1175 | 1.1175 | 3,400 |
| Oct 22, 2024 | 1.1355 | 1.1600 | 1.1355 | 1.1600 | 1.1600 | 450 |
| Oct 21, 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| Oct 18, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 2,000 |
| Oct 17, 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| Oct 16, 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| Oct 15, 2024 | 0.9682 | 1.0130 | 0.9682 | 1.0130 | 1.0130 | 147 |
| Oct 14, 2024 | 1.0310 | 1.0310 | 1.0075 | 1.0075 | 1.0075 | 975 |
| Oct 11, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Oct 10, 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
| Oct 9, 2024 | 0.9718 | 1.0005 | 0.9718 | 0.9930 | 0.9930 | 2,100 |
| Oct 8, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Oct 7, 2024 | 1.0340 | 1.0835 | 1.0320 | 1.0320 | 1.0320 | 2,020 |
| Oct 4, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Oct 3, 2024 | 0.9800 | 0.9800 | 0.9670 | 0.9670 | 0.9670 | 800 |
| Oct 2, 2024 | 1.0160 | 1.0605 | 1.0160 | 1.0190 | 1.0190 | 450 |
| Oct 1, 2024 | 1.0300 | 1.0300 | 1.0075 | 1.0075 | 1.0075 | 2,000 |
| Sep 30, 2024 | 1.1045 | 1.1045 | 1.0630 | 1.0630 | 1.0630 | 600 |
| Sep 27, 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| Sep 26, 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| Sep 25, 2024 | 1.0690 | 1.0705 | 1.0690 | 1.0705 | 1.0705 | 18 |
| Sep 24, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| Sep 23, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| Sep 20, 2024 | 1.1855 | 1.1855 | 1.0910 | 1.0910 | 1.0910 | 1,485 |
| Sep 19, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Sep 18, 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | - |
| Sep 17, 2024 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 1.1895 | 50 |
| Sep 16, 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| Sep 13, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Sep 12, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| Sep 11, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| Sep 10, 2024 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | 1.0885 | - |
| Sep 9, 2024 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | 1.1275 | - |
| Sep 6, 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| Sep 5, 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| Sep 4, 2024 | 1.1390 | 1.1390 | 1.1060 | 1.1060 | 1.1060 | 1 |
| Sep 3, 2024 | 1.1480 | 1.1480 | 1.1185 | 1.1185 | 1.1185 | 150 |
| Sep 2, 2024 | 1.2000 | 1.2000 | 1.1465 | 1.1480 | 1.1480 | 865 |
| Aug 30, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Aug 29, 2024 | 1.1745 | 1.1745 | 1.1610 | 1.1610 | 1.1610 | 1,330 |
| Aug 28, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Aug 27, 2024 | 1.2055 | 1.2055 | 1.1245 | 1.1245 | 1.1245 | 780 |
| Aug 26, 2024 | 1.1260 | 1.1510 | 1.1260 | 1.1510 | 1.1510 | 30 |
| Aug 23, 2024 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | 1.1695 | - |
| Aug 22, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Aug 21, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| Aug 20, 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 6,000 |
| Aug 19, 2024 | 1.1315 | 1.1315 | 1.1230 | 1.1250 | 1.1250 | 1,040 |
| Aug 16, 2024 | 1.1250 | 1.1250 | 1.1235 | 1.1235 | 1.1235 | 4,000 |
| Aug 15, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Aug 14, 2024 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
| Aug 13, 2024 | 1.1070 | 1.1185 | 1.1070 | 1.1185 | 1.1185 | 400 |
| Aug 12, 2024 | 1.1830 | 1.1830 | 1.1295 | 1.1295 | 1.1295 | 420 |
| Aug 9, 2024 | 1.2120 | 1.2120 | 1.1515 | 1.1765 | 1.1765 | 3,150 |
| Aug 8, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Aug 7, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| Aug 6, 2024 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | - |
| Aug 5, 2024 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | - |
| Aug 2, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| Aug 1, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| Jul 31, 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| Jul 30, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| Jul 29, 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 610 |
| Jul 26, 2024 | 1.4905 | 1.4905 | 1.4790 | 1.4790 | 1.4790 | 100 |
| Jul 25, 2024 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | 1.4325 | - |
| Jul 24, 2024 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
| Jul 23, 2024 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
| Jul 22, 2024 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | 1.3555 | - |
| Jul 19, 2024 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | - |
| Jul 18, 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| Jul 17, 2024 | 1.4495 | 1.4495 | 1.4495 | 1.4495 | 1.4495 | - |
| Jul 16, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| Jul 15, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jul 12, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jul 11, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Jul 10, 2024 | 1.1915 | 1.2240 | 1.1915 | 1.2240 | 1.2240 | 800 |
| Jul 9, 2024 | 1.1800 | 1.1845 | 1.1800 | 1.1845 | 1.1845 | 460 |
| Jul 8, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| Jul 5, 2024 | 1.2000 | 1.2000 | 1.1885 | 1.1885 | 1.1885 | 850 |
| Jul 4, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Jul 3, 2024 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | 1.1995 | - |
| Jul 2, 2024 | 1.2035 | 1.2250 | 1.2035 | 1.2250 | 1.2250 | 2 |
| Jul 1, 2024 | 1.2645 | 1.2645 | 1.2260 | 1.2260 | 1.2260 | 770 |
| Jun 28, 2024 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | - |
| Jun 27, 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| Jun 26, 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| Jun 25, 2024 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | 1.2755 | - |
| Jun 24, 2024 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | 1.2215 | - |
| Jun 21, 2024 | 1.2835 | 1.2835 | 1.2215 | 1.2215 | 1.2215 | 5,000 |
| Jun 20, 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | - |
| Jun 19, 2024 | 1.1900 | 1.2005 | 1.1900 | 1.2005 | 1.2005 | 50 |
| Jun 18, 2024 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | - |
| Jun 17, 2024 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | 1.2735 | - |
| Jun 14, 2024 | 1.2570 | 1.2735 | 1.2570 | 1.2735 | 1.2735 | 2,236 |
| Jun 13, 2024 | 1.2265 | 1.2265 | 1.2020 | 1.2020 | 1.2020 | 7,539 |
| Jun 12, 2024 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | 1.2835 | - |
| Jun 11, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Jun 10, 2024 | 1.3245 | 1.3245 | 1.3080 | 1.3080 | 1.3080 | 3,000 |
| Jun 7, 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| Jun 6, 2024 | 1.3270 | 1.3750 | 1.3270 | 1.3750 | 1.3750 | 7,543 |
| Jun 5, 2024 | 1.4000 | 1.4000 | 1.2400 | 1.3350 | 1.3350 | 6,855 |
| Jun 4, 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| Jun 3, 2024 | 1.4500 | 1.4785 | 1.4400 | 1.4775 | 1.4775 | 51,811 |
| May 31, 2024 | 1.5600 | 1.5600 | 1.4315 | 1.4460 | 1.4460 | 128,956 |
| May 30, 2024 | 1.4670 | 1.5080 | 1.4665 | 1.5080 | 1.5080 | 6,500 |
| May 29, 2024 | 1.5200 | 1.5200 | 1.4750 | 1.4750 | 1.4750 | 1 |
| May 28, 2024 | 1.5325 | 1.5325 | 1.5305 | 1.5305 | 1.5305 | 300 |
| May 27, 2024 | 1.5800 | 1.5815 | 1.5800 | 1.5815 | 1.5815 | 700 |
| May 24, 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| May 23, 2024 | 1.5205 | 1.5385 | 1.5205 | 1.5385 | 1.5385 | 5,829 |
Related Tickers
BIO3.DE Biotest Aktiengesellschaft
30.00
0.00%
88Q.DE 4basebio PLC
13.10
0.00%
7V0.DE Darwin AG
30.20
+2.03%
BIO.DE Biotest Aktiengesellschaft
43.00
0.00%
VX1.DE Vertex Pharmaceuticals Incorporated
383.45
-0.22%
NP5.DE Newron Pharmaceuticals S.p.A.
8.03
-0.12%
AYJ.DE Valneva SE
2.9200
+2.24%
BBZA.DE BB Biotech AG Ord
30.85
-0.32%
HPHA.DE Heidelberg Pharma AG
3.3100
-0.90%
FYB.DE Formycon AG
22.25
+0.45%