Munich - Delayed Quote EUR

ATAI Life Sciences NV (9VC.MU)

1.9300
-0.0430
(-2.18%)
At close: June 13 at 8:00:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20251.93001.93001.93001.93001.9300-
Jun 12, 20251.97301.97301.97301.97301.9730-
Jun 11, 20252.01002.01002.01002.01002.0100-
Jun 10, 20252.10702.10702.10702.10702.1070-
Jun 9, 20252.12802.12802.12802.12802.1280-
Jun 6, 20252.12802.12802.12802.12802.1280-
Jun 5, 20252.12802.12802.12802.12802.1280-
Jun 4, 20252.11002.11002.11002.11002.1100-
Jun 3, 20252.11302.11302.11302.11302.1130-
Jun 2, 20252.01302.01302.01302.01302.0130-
May 30, 20252.01302.01302.01302.01302.0130-
May 29, 20252.01302.01302.01302.01302.0130-
May 28, 20251.89201.89201.89201.89201.8920-
May 27, 20251.81551.81551.81551.81551.8155-
May 26, 20251.77751.77751.72101.72101.72103,300
May 23, 20251.76001.76001.76001.76001.7600-
May 22, 20251.73051.73051.73051.73051.7305-
May 21, 20251.83501.83501.83501.83501.8350-
May 20, 20251.58851.83501.58851.83501.835010,000
May 19, 20251.50301.50301.50301.50301.5030-
May 16, 20251.42501.48601.42501.48601.48606,750
May 15, 20251.27001.27001.27001.27001.2700-
May 14, 20251.27001.27001.27001.27001.2700-
May 13, 20251.27001.27001.27001.27001.2700-
May 12, 20251.26301.26301.26301.26301.2630-
May 9, 20251.28001.28001.28001.28001.2800-
May 8, 20251.23301.23301.23301.23301.2330-
May 7, 20251.23301.23301.23301.23301.2330-
May 6, 20251.29401.29401.29401.29401.2940-
May 5, 20251.29401.29401.29401.29401.2940-
May 2, 20251.27451.27451.27451.27451.2745-
Apr 30, 20251.24801.24801.24801.24801.2480-
Apr 29, 20251.30901.30901.24801.24801.2480150
Apr 28, 20251.30901.30901.30901.30901.3090-
Apr 25, 20251.36401.36401.36401.36401.3640-
Apr 24, 20251.31451.31451.31451.31451.3145-
Apr 23, 20251.26651.26651.26651.26651.2665-
Apr 22, 20251.22701.22701.22701.22701.2270-
Apr 17, 20251.22701.22701.22701.22701.2270-
Apr 16, 20251.20151.20151.20151.20151.2015-
Apr 15, 20251.19201.19201.19201.19201.1920-
Apr 14, 20251.12201.12201.12201.12201.1220-
Apr 11, 20251.09401.09401.09401.09401.0940-
Apr 10, 20251.15651.21851.15651.21851.21851,000
Apr 9, 20251.11701.11701.11701.11701.1170-
Apr 8, 20251.13401.13401.13401.13401.1340-
Apr 7, 20251.21001.21001.07901.07901.07904,466
Apr 4, 20251.21001.21001.21001.21001.2100-
Apr 3, 20251.20351.28651.20351.28651.28655,000
Apr 2, 20251.17251.17251.17251.17251.1725-
Apr 1, 20251.28351.28351.28351.28351.2835-
Mar 31, 20251.38251.38251.38251.38251.3825-
Mar 28, 20251.41951.41951.41951.41951.4195-
Mar 27, 20251.37501.41951.37501.41951.4195400
Mar 26, 20251.48901.48901.48901.48901.4890-
Mar 25, 20251.50051.53001.50051.53001.53006,666
Mar 24, 20251.31101.31101.31101.31101.3110-
Mar 21, 20251.26151.26151.26151.26151.2615-
Mar 20, 20251.26151.26151.26151.26151.2615-
Mar 19, 20251.31701.31701.26151.26151.2615335
Mar 18, 20251.32551.32551.31701.31701.31704,000
Mar 17, 20251.33151.33151.32551.32551.32556,666
Mar 14, 20251.31201.31201.31201.31201.3120-
Mar 13, 20251.31251.31251.31251.31251.3125-
Mar 12, 20251.28701.28701.28701.28701.2870-
Mar 11, 20251.30001.30001.30001.30001.3000-
Mar 10, 20251.41901.41901.41901.41901.4190-
Mar 7, 20251.46101.46101.46101.46101.4610-
Mar 6, 20251.46101.46101.46101.46101.4610-
Mar 5, 20251.45851.45851.45851.45851.4585-
Mar 4, 20251.45851.45851.45851.45851.4585-
Mar 3, 20251.62101.62101.62101.62101.6210-
Feb 28, 20251.64201.64201.52451.52501.52502,000
Feb 27, 20251.67701.67701.67701.67701.6770-
Feb 26, 20251.67701.67701.67701.67701.6770-
Feb 25, 20251.76851.76851.76851.76851.7685-
Feb 24, 20251.92701.92701.92701.92701.9270-
Feb 21, 20251.95551.95551.92701.92701.92708,000
Feb 20, 20251.95551.95551.95551.95551.9555-
Feb 19, 20252.02002.02001.95551.95551.9555715
Feb 18, 20252.15002.15002.15002.15002.1500-
Feb 17, 20252.23002.23002.14002.14002.14002,444
Feb 14, 20252.23002.23002.23002.23002.2300-
Feb 13, 20252.05302.23002.05302.23002.2300600
Feb 12, 20252.18302.18302.18302.18302.1830-
Feb 11, 20252.14902.14902.14902.14902.1490-
Feb 10, 20252.11202.14902.11202.14902.14902,000
Feb 7, 20252.07402.11202.07402.11202.1120500
Feb 6, 20252.34402.36902.34402.36902.36905,000
Feb 5, 20252.10202.18202.10202.16802.16801,300
Feb 4, 20251.78652.06001.78652.06002.0600185
Feb 3, 20251.51751.51751.51751.51751.5175-
Jan 31, 20251.51751.51751.51751.51751.5175-
Jan 30, 20251.42151.42151.42151.42151.4215-
Jan 29, 20251.40801.40801.40801.40801.4080-
Jan 28, 20251.40801.40801.40801.40801.4080-
Jan 27, 20251.43851.52451.43851.52451.52453,000
Jan 24, 20251.42351.42351.42351.42351.4235-
Jan 23, 20251.42351.42351.42351.42351.4235-
Jan 22, 20251.42201.42201.42201.42201.4220-
Jan 21, 20251.37051.42201.37051.42201.42201,000
Jan 20, 20251.37051.37051.37051.37051.3705-
Jan 17, 20251.37051.37051.37051.37051.3705-
Jan 16, 20251.37101.37551.37101.37551.3755500
Jan 15, 20251.31451.31901.31451.31901.31901,000
Jan 14, 20251.40751.40751.40751.40751.4075-
Jan 13, 20251.49051.49051.49051.49051.4905-
Jan 10, 20251.58401.58401.58401.58401.5840-
Jan 9, 20251.58801.58801.58801.58801.5880-
Jan 8, 20251.69951.69951.69951.69951.6995-
Jan 7, 20251.69951.69951.69951.69951.6995-
Jan 6, 20251.69951.69951.69951.69951.6995-
Jan 3, 20251.53051.69001.53051.69001.6900300
Jan 2, 20251.30001.30001.30001.30001.3000-
Dec 30, 20241.22901.22901.22901.22901.2290-
Dec 27, 20241.22901.22901.22901.22901.22905,000
Dec 23, 20241.14401.14401.14401.14401.1440-
Dec 20, 20241.15601.15601.14401.14401.14401,000
Dec 19, 20241.15701.15701.15701.15701.1570-
Dec 18, 20241.26501.26501.26501.26501.2650-
Dec 17, 20241.26501.26501.26501.26501.2650-
Dec 16, 20241.26501.26501.26501.26501.26501,700
Dec 13, 20241.35451.35451.35451.35451.3545-
Dec 12, 20241.43301.43301.43301.43301.4330-
Dec 11, 20241.46851.46851.46851.46851.4685-
Dec 10, 20241.46851.46851.46851.46851.4685-
Dec 9, 20241.44001.44001.44001.44001.4400-
Dec 6, 20241.43801.43801.43801.43801.4380-
Dec 5, 20241.53901.53901.53901.53901.5390-
Dec 4, 20241.58851.58851.58851.58851.5885-
Dec 3, 20241.64351.64351.64351.64351.6435-
Dec 2, 20241.65101.65101.65101.65101.6510-
Nov 29, 20241.63351.63351.63351.63351.6335-
Nov 28, 20241.63351.63351.63351.63351.6335-
Nov 27, 20241.63351.63351.63351.63351.6335-
Nov 26, 20241.56401.70751.56401.70751.70752,600
Nov 25, 20241.51151.51151.51151.51151.5115-
Nov 22, 20241.47501.47501.47501.47501.4750-
Nov 21, 20241.53151.53151.53151.53151.5315-
Nov 20, 20241.61251.61251.61251.61251.6125-
Nov 19, 20241.59101.59101.59101.59101.5910-
Nov 18, 20241.50201.64401.50201.64401.64401,000
Nov 15, 20241.35551.35551.35551.35551.3555-
Nov 14, 20241.30101.35551.30101.35551.3555600
Nov 13, 20241.38851.38851.38851.38851.3885-
Nov 12, 20241.45051.47201.45051.47201.4720500
Nov 11, 20241.28501.28501.28501.28501.2850-
Nov 8, 20241.26951.26951.26951.26951.2695-
Nov 7, 20241.08701.32001.08701.32001.3200600
Nov 6, 20241.00551.00551.00551.00551.0055-
Nov 5, 20240.99860.99860.99860.99860.9986-
Nov 4, 20240.99860.99860.99860.99860.9986-
Nov 1, 20240.99860.99860.99860.99860.9986-
Oct 31, 20241.04701.04701.04701.04701.0470-
Oct 30, 20241.07751.07751.07751.07751.0775-
Oct 29, 20241.10651.10651.10651.10651.1065-
Oct 28, 20241.06601.06601.06601.06601.0660-
Oct 25, 20241.07401.07401.07401.07401.0740-
Oct 24, 20241.16101.16101.16101.16101.1610-
Oct 23, 20241.16101.16101.16101.16101.1610-
Oct 22, 20241.13151.13151.13151.13151.1315-
Oct 21, 20241.15451.15451.15451.15451.1545-
Oct 18, 20241.09251.09251.09251.09251.0925-
Oct 17, 20241.09251.09251.09251.09251.0925-
Oct 16, 20241.00701.00701.00701.00701.0070-
Oct 15, 20241.00701.00701.00701.00701.0070-
Oct 14, 20241.00701.00701.00701.00701.0070-
Oct 11, 20241.00701.00701.00701.00701.0070-
Oct 10, 20241.01551.01551.01551.01551.0155-
Oct 9, 20241.03701.03701.03701.03701.0370-
Oct 8, 20241.03701.03701.03701.03701.0370-
Oct 7, 20241.03701.03701.03701.03701.0370-
Oct 4, 20240.97980.97980.97980.97980.9798-
Oct 3, 20241.02801.02801.02801.02801.0280-
Oct 2, 20241.04251.04251.04251.04251.0425-
Oct 1, 20241.06201.06201.06201.06201.0620-
Sep 30, 20241.06851.06851.06851.06851.0685-
Sep 27, 20241.07451.07451.07451.07451.0745-
Sep 26, 20241.07451.07451.07451.07451.0745-
Sep 25, 20241.07451.07451.07451.07451.0745-
Sep 24, 20241.10101.10101.10101.10101.1010-
Sep 23, 20241.11451.11451.11451.11451.1145-
Sep 20, 20241.13601.13601.13601.13601.1360-
Sep 19, 20241.13601.13601.13601.13601.1360-
Sep 18, 20241.14751.14751.14751.14751.1475-
Sep 17, 20241.14751.14751.14751.14751.1475-
Sep 16, 20241.14751.14751.14751.14751.1475-
Sep 13, 20241.11201.11201.11201.11201.1120-
Sep 12, 20241.11201.11201.11201.11201.1120-
Sep 11, 20241.10901.10901.10901.10901.1090-
Sep 10, 20241.10101.10101.10101.10101.1010-
Sep 9, 20241.09601.09601.09601.09601.0960-
Sep 6, 20241.12001.12001.12001.12001.1200-
Sep 5, 20241.12251.12251.12251.12251.1225-
Sep 4, 20241.12551.12551.12551.12551.1255-
Sep 3, 20241.15401.15401.15401.15401.1540-
Sep 2, 20241.15401.15401.15401.15401.1540-
Aug 30, 20241.15401.15401.15401.15401.1540-
Aug 29, 20241.15401.15401.15401.15401.1540-
Aug 28, 20241.17151.17151.15851.15851.15855,000
Aug 27, 20241.17501.17501.17501.17501.1750-
Aug 26, 20241.17001.17001.17001.17001.1700-
Aug 23, 20241.17001.17001.17001.17001.1700-
Aug 22, 20241.17001.17001.17001.17001.1700-
Aug 21, 20241.15951.15951.15951.15951.1595-
Aug 20, 20241.15951.15951.15951.15951.1595-
Aug 19, 20241.12651.12651.12651.12651.1265-
Aug 16, 20241.13001.13001.13001.13001.1300-
Aug 15, 20241.08401.08401.08401.08401.0840-
Aug 14, 20241.11151.11151.11151.11151.1115-
Aug 13, 20241.11151.11151.11151.11151.1115-
Aug 12, 20241.17651.17651.10801.11001.110025,000
Aug 9, 20241.21251.21251.21251.21251.2125-
Aug 8, 20241.21251.21251.21251.21251.2125-
Aug 7, 20241.27451.27451.27451.27451.2745-
Aug 6, 20241.25751.27451.25751.27451.27451,250
Aug 5, 20241.29901.29901.29901.29901.2990-
Aug 2, 20241.34051.34051.34051.34051.3405-
Aug 1, 20241.43251.43251.43251.43251.4325-
Jul 31, 20241.43251.43251.43251.43251.4325-
Jul 30, 20241.43501.43501.43501.43501.4350-
Jul 29, 20241.43501.43501.43501.43501.4350-
Jul 26, 20241.42651.42651.42651.42651.4265-
Jul 25, 20241.41901.41901.41901.41901.4190-
Jul 24, 20241.41901.41901.41901.41901.4190-
Jul 23, 20241.38601.38601.38601.38601.3860-
Jul 22, 20241.38601.38601.38601.38601.3860-
Jul 19, 20241.38601.38601.38601.38601.3860-
Jul 18, 20241.49251.49251.49251.49251.4925-
Jul 17, 20241.49401.49401.49401.49401.4940-
Jul 16, 20241.46001.46001.46001.46001.4600-
Jul 15, 20241.38401.38401.38401.38401.3840-
Jul 12, 20241.31701.31701.31701.31701.3170-
Jul 11, 20241.19651.19651.19651.19651.1965-
Jul 10, 20241.19651.19651.19651.19651.1965-
Jul 9, 20241.19601.19601.19601.19601.1960-
Jul 8, 20241.19601.19601.19601.19601.1960-
Jul 5, 20241.21701.21701.21701.21701.2170-
Jul 4, 20241.21701.21701.21701.21701.2170-
Jul 3, 20241.23501.23501.23501.23501.2350-
Jul 2, 20241.24001.24001.24001.24001.2400-
Jul 1, 20241.24001.24001.24001.24001.2400-
Jun 28, 20241.24001.24001.24001.24001.2400-
Jun 27, 20241.24001.24001.24001.24001.2400-
Jun 26, 20241.28601.28601.25001.25001.2500500
Jun 25, 20241.27701.34651.27701.34651.3465250
Jun 24, 20241.26951.26951.26951.26951.2695-
Jun 21, 20241.21651.26951.21651.26951.269510,000
Jun 20, 20241.20601.20601.20601.20601.2060-
Jun 19, 20241.20601.20601.20601.20601.2060-
Jun 18, 20241.25551.25551.25551.25551.2555-
Jun 17, 20241.25551.25551.25551.25551.2555-
Jun 14, 20241.24601.24601.24601.24601.2460-
Jun 13, 20241.24601.24601.24601.24601.2460-