Stockholm - Free Realtime Quote SEK
BioGaia AB (publ) (BIOG-B.ST)
103.50
+0.40
+(0.39%)
As of 10:11:16 AM GMT+2. Market Open.
Currency in SEK 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 28, 2025 | 103.00 | 103.90 | 102.70 | 103.50 | 103.50 | 17,641 |
| May 27, 2025 | 103.70 | 104.50 | 103.00 | 103.10 | 103.10 | 145,909 |
| May 26, 2025 | 102.30 | 103.90 | 101.70 | 103.80 | 103.80 | 230,341 |
| May 23, 2025 | 103.10 | 104.00 | 99.75 | 101.60 | 101.60 | 253,949 |
| May 22, 2025 | 103.70 | 103.70 | 101.90 | 102.70 | 102.70 | 141,324 |
| May 21, 2025 | 104.70 | 105.50 | 103.60 | 104.00 | 104.00 | 104,149 |
| May 20, 2025 | 106.50 | 107.10 | 105.10 | 105.70 | 105.70 | 186,868 |
| May 19, 2025 | 105.70 | 106.80 | 104.50 | 106.40 | 106.40 | 208,660 |
| May 16, 2025 | 106.00 | 107.80 | 105.70 | 105.70 | 105.70 | 172,725 |
| May 15, 2025 | 105.10 | 105.70 | 104.50 | 105.50 | 105.50 | 116,806 |
| May 14, 2025 | 106.40 | 107.40 | 105.00 | 105.00 | 105.00 | 204,427 |
| May 13, 2025 | 102.60 | 106.80 | 102.60 | 106.20 | 106.20 | 231,978 |
| May 12, 2025 | 100.20 | 103.00 | 99.00 | 102.20 | 102.20 | 254,908 |
| May 9, 2025 | 101.10 | 101.80 | 98.80 | 100.90 | 100.90 | 210,757 |
| May 8, 2025 | 4.95 Dividend | |||||
| May 8, 2025 | 104.40 | 104.40 | 96.70 | 100.90 | 100.90 | 419,341 |
| May 7, 2025 | 99.90 | 109.70 | 95.50 | 105.90 | 100.95 | 634,256 |
| May 6, 2025 | 106.40 | 107.80 | 103.90 | 103.90 | 99.04 | 389,294 |
| May 5, 2025 | 105.50 | 106.60 | 105.40 | 106.30 | 101.33 | 114,555 |
| May 2, 2025 | 103.60 | 105.60 | 102.70 | 105.40 | 100.47 | 167,440 |
| Apr 30, 2025 | 99.90 | 102.90 | 99.90 | 102.50 | 97.71 | 83,248 |
| Apr 29, 2025 | 100.60 | 100.60 | 98.00 | 99.45 | 94.80 | 117,806 |
| Apr 28, 2025 | 101.50 | 102.70 | 100.30 | 100.30 | 95.61 | 104,095 |
| Apr 25, 2025 | 101.00 | 102.10 | 101.00 | 101.00 | 96.28 | 135,022 |
| Apr 24, 2025 | 101.50 | 103.10 | 100.60 | 100.70 | 95.99 | 114,003 |
| Apr 23, 2025 | 101.00 | 103.00 | 100.10 | 101.90 | 97.14 | 150,465 |
| Apr 22, 2025 | 100.70 | 101.70 | 98.45 | 100.60 | 95.90 | 101,327 |
| Apr 17, 2025 | 101.90 | 102.00 | 100.70 | 100.70 | 95.99 | 34,071 |
| Apr 16, 2025 | 101.30 | 102.40 | 100.70 | 102.00 | 97.23 | 53,025 |
| Apr 15, 2025 | 101.30 | 103.00 | 100.80 | 101.50 | 96.76 | 175,644 |
| Apr 14, 2025 | 100.60 | 101.50 | 98.90 | 101.30 | 96.57 | 114,425 |
| Apr 11, 2025 | 97.70 | 98.85 | 95.50 | 98.35 | 93.75 | 103,742 |
| Apr 10, 2025 | 101.20 | 101.20 | 97.40 | 98.55 | 93.94 | 263,243 |
| Apr 9, 2025 | 100.40 | 100.40 | 93.50 | 95.20 | 90.75 | 263,962 |
| Apr 8, 2025 | 100.80 | 101.70 | 99.00 | 101.10 | 96.37 | 117,480 |
| Apr 7, 2025 | 95.05 | 103.50 | 95.00 | 98.95 | 94.32 | 199,017 |
| Apr 4, 2025 | 108.00 | 108.00 | 101.50 | 101.50 | 96.76 | 351,417 |
| Apr 3, 2025 | 111.00 | 112.80 | 108.00 | 108.40 | 103.33 | 281,320 |
| Apr 2, 2025 | 114.10 | 114.10 | 110.80 | 112.10 | 106.86 | 113,301 |
| Apr 1, 2025 | 110.00 | 115.30 | 109.60 | 114.70 | 109.34 | 168,962 |
| Mar 31, 2025 | 107.60 | 111.00 | 106.50 | 110.10 | 104.95 | 126,008 |
| Mar 28, 2025 | 108.00 | 109.80 | 107.10 | 108.00 | 102.95 | 289,282 |
| Mar 27, 2025 | 107.30 | 108.00 | 106.30 | 108.00 | 102.95 | 67,611 |
| Mar 26, 2025 | 111.70 | 111.70 | 106.60 | 107.30 | 102.28 | 190,176 |
| Mar 25, 2025 | 113.00 | 113.30 | 110.90 | 111.70 | 106.48 | 109,786 |
| Mar 24, 2025 | 114.90 | 115.50 | 112.50 | 113.00 | 107.72 | 103,768 |
| Mar 21, 2025 | 119.20 | 119.20 | 114.50 | 114.90 | 109.53 | 99,920 |
| Mar 20, 2025 | 115.60 | 116.60 | 114.30 | 116.50 | 111.05 | 68,613 |
| Mar 19, 2025 | 117.00 | 117.00 | 115.20 | 115.60 | 110.20 | 104,219 |
| Mar 18, 2025 | 118.70 | 118.90 | 116.30 | 116.90 | 111.44 | 126,006 |
| Mar 17, 2025 | 116.00 | 118.80 | 115.30 | 118.80 | 113.25 | 113,083 |
| Mar 14, 2025 | 115.60 | 116.30 | 114.60 | 115.40 | 110.01 | 121,688 |
| Mar 13, 2025 | 114.50 | 117.40 | 112.80 | 115.40 | 110.01 | 235,604 |
| Mar 12, 2025 | 112.10 | 115.50 | 112.10 | 114.30 | 108.96 | 177,364 |
| Mar 11, 2025 | 114.00 | 114.90 | 111.00 | 111.70 | 106.48 | 148,613 |
| Mar 10, 2025 | 116.60 | 118.60 | 114.70 | 114.70 | 109.34 | 117,863 |
| Mar 7, 2025 | 117.80 | 117.80 | 115.50 | 116.60 | 111.15 | 100,194 |
| Mar 6, 2025 | 119.80 | 120.80 | 116.90 | 117.70 | 112.20 | 222,209 |
| Mar 5, 2025 | 122.50 | 123.80 | 120.00 | 120.00 | 114.39 | 133,186 |
| Mar 4, 2025 | 124.00 | 124.50 | 122.20 | 122.50 | 116.77 | 67,553 |
| Mar 3, 2025 | 124.40 | 125.40 | 123.70 | 124.00 | 118.20 | 65,259 |
| Feb 28, 2025 | 125.00 | 125.40 | 122.80 | 124.50 | 118.68 | 158,803 |
| Feb 27, 2025 | 126.40 | 126.40 | 125.30 | 125.30 | 119.44 | 58,517 |
| Feb 26, 2025 | 127.20 | 127.30 | 125.90 | 126.70 | 120.78 | 58,907 |
| Feb 25, 2025 | 126.60 | 128.90 | 126.60 | 127.20 | 121.25 | 122,856 |
| Feb 24, 2025 | 127.00 | 128.00 | 125.90 | 126.60 | 120.68 | 105,163 |
| Feb 21, 2025 | 127.70 | 129.60 | 127.00 | 127.00 | 121.06 | 201,813 |
| Feb 20, 2025 | 130.00 | 130.50 | 127.40 | 127.40 | 121.45 | 157,759 |
| Feb 19, 2025 | 133.50 | 133.50 | 128.70 | 131.00 | 124.88 | 120,828 |
| Feb 18, 2025 | 130.20 | 134.30 | 129.20 | 133.10 | 126.88 | 313,469 |
| Feb 17, 2025 | 128.10 | 130.40 | 128.10 | 130.10 | 124.02 | 95,136 |
| Feb 14, 2025 | 131.40 | 131.60 | 128.10 | 128.40 | 122.40 | 110,227 |
| Feb 13, 2025 | 129.70 | 132.90 | 129.50 | 131.40 | 125.26 | 183,538 |
| Feb 12, 2025 | 132.00 | 135.00 | 127.60 | 128.80 | 122.78 | 288,809 |
| Feb 11, 2025 | 128.10 | 130.50 | 128.10 | 129.40 | 123.35 | 74,372 |
| Feb 10, 2025 | 130.00 | 130.00 | 127.50 | 128.10 | 122.11 | 121,546 |
| Feb 7, 2025 | 130.70 | 130.80 | 129.10 | 130.30 | 124.21 | 77,163 |
| Feb 6, 2025 | 131.90 | 131.90 | 129.00 | 130.60 | 124.50 | 89,642 |
| Feb 5, 2025 | 128.30 | 131.60 | 127.60 | 131.60 | 125.45 | 349,346 |
| Feb 4, 2025 | 138.60 | 139.70 | 127.00 | 128.30 | 122.30 | 1,011,449 |
| Feb 3, 2025 | 118.80 | 120.80 | 118.50 | 120.80 | 115.15 | 69,302 |
| Jan 31, 2025 | 120.00 | 122.70 | 119.30 | 121.40 | 115.73 | 189,592 |
| Jan 30, 2025 | 119.30 | 121.00 | 118.80 | 120.40 | 114.77 | 107,870 |
| Jan 29, 2025 | 119.10 | 119.80 | 117.60 | 119.30 | 113.72 | 69,457 |
| Jan 28, 2025 | 118.70 | 119.40 | 117.10 | 119.10 | 113.53 | 80,577 |
| Jan 27, 2025 | 115.30 | 118.40 | 115.10 | 118.30 | 112.77 | 112,609 |
| Jan 24, 2025 | 117.10 | 117.80 | 115.50 | 116.50 | 111.05 | 80,522 |
| Jan 23, 2025 | 116.70 | 117.60 | 116.00 | 117.20 | 111.72 | 89,202 |
| Jan 22, 2025 | 117.00 | 118.60 | 116.40 | 116.70 | 111.25 | 189,013 |
| Jan 21, 2025 | 115.50 | 117.10 | 115.30 | 116.90 | 111.44 | 373,708 |
| Jan 20, 2025 | 113.90 | 116.20 | 112.20 | 115.30 | 109.91 | 135,496 |
| Jan 17, 2025 | 114.10 | 115.10 | 113.60 | 113.90 | 108.58 | 65,746 |
| Jan 16, 2025 | 110.90 | 114.20 | 110.90 | 114.10 | 108.77 | 90,614 |
| Jan 15, 2025 | 109.00 | 112.30 | 109.00 | 112.00 | 106.76 | 127,820 |
| Jan 14, 2025 | 112.40 | 112.50 | 109.30 | 109.40 | 104.29 | 102,008 |
| Jan 13, 2025 | 115.50 | 115.50 | 111.20 | 111.20 | 106.00 | 141,337 |
| Jan 10, 2025 | 116.40 | 116.40 | 114.40 | 115.50 | 110.10 | 95,746 |
| Jan 9, 2025 | 112.00 | 116.40 | 112.00 | 116.00 | 110.58 | 132,685 |
| Jan 8, 2025 | 110.20 | 112.10 | 109.90 | 111.50 | 106.29 | 112,492 |
| Jan 7, 2025 | 110.60 | 113.90 | 110.00 | 110.40 | 105.24 | 140,742 |
| Jan 3, 2025 | 111.30 | 112.10 | 109.80 | 110.60 | 105.43 | 72,051 |
| Jan 2, 2025 | 112.30 | 112.30 | 110.70 | 111.40 | 106.19 | 100,902 |
| Dec 30, 2024 | 111.50 | 112.20 | 110.40 | 111.90 | 106.67 | 106,835 |
| Dec 27, 2024 | 110.20 | 111.60 | 109.50 | 111.60 | 106.38 | 76,945 |
| Dec 23, 2024 | 109.50 | 111.10 | 108.60 | 110.20 | 105.05 | 77,222 |
| Dec 20, 2024 | 109.70 | 110.10 | 106.60 | 109.50 | 104.38 | 120,568 |
| Dec 19, 2024 | 110.50 | 110.80 | 109.20 | 109.90 | 104.76 | 142,712 |
| Dec 18, 2024 | 109.30 | 111.40 | 109.20 | 110.50 | 105.33 | 111,610 |
| Dec 17, 2024 | 109.30 | 111.90 | 109.00 | 109.60 | 104.48 | 393,458 |
| Dec 16, 2024 | 108.20 | 110.00 | 108.20 | 109.30 | 104.19 | 77,273 |
| Dec 13, 2024 | 109.30 | 110.90 | 109.00 | 109.20 | 104.10 | 91,416 |
| Dec 12, 2024 | 108.90 | 109.40 | 108.10 | 109.30 | 104.19 | 117,445 |
| Dec 11, 2024 | 107.00 | 108.90 | 106.20 | 108.80 | 103.71 | 355,496 |
| Dec 10, 2024 | 107.00 | 108.90 | 106.00 | 108.00 | 102.95 | 146,022 |
| Dec 9, 2024 | 106.30 | 107.70 | 105.00 | 107.00 | 102.00 | 86,934 |
| Dec 6, 2024 | 105.10 | 106.50 | 104.60 | 106.30 | 101.33 | 102,541 |
| Dec 5, 2024 | 107.50 | 108.20 | 104.80 | 105.00 | 100.09 | 93,116 |
| Dec 4, 2024 | 107.10 | 108.50 | 106.90 | 107.50 | 102.48 | 143,043 |
| Dec 3, 2024 | 107.50 | 108.00 | 106.60 | 106.90 | 101.90 | 137,868 |
| Dec 2, 2024 | 106.70 | 108.50 | 106.20 | 107.60 | 102.57 | 64,329 |
| Nov 29, 2024 | 105.40 | 107.40 | 104.70 | 107.00 | 102.00 | 233,188 |
| Nov 28, 2024 | 107.00 | 107.50 | 105.30 | 105.30 | 100.38 | 22,378 |
| Nov 27, 2024 | 105.90 | 107.00 | 105.70 | 106.10 | 101.14 | 84,162 |
| Nov 26, 2024 | 105.30 | 106.00 | 104.90 | 105.80 | 100.85 | 60,207 |
| Nov 25, 2024 | 106.00 | 107.00 | 105.30 | 105.40 | 100.47 | 388,992 |
| Nov 22, 2024 | 105.00 | 106.30 | 105.00 | 105.80 | 100.85 | 67,694 |
| Nov 21, 2024 | 104.20 | 104.90 | 102.80 | 104.70 | 99.81 | 260,447 |
| Nov 20, 2024 | 104.10 | 106.10 | 103.20 | 104.00 | 99.14 | 136,716 |
| Nov 19, 2024 | 104.50 | 104.50 | 101.60 | 103.20 | 98.38 | 105,140 |
| Nov 18, 2024 | 103.80 | 104.70 | 103.50 | 103.90 | 99.04 | 96,592 |
| Nov 15, 2024 | 107.30 | 107.30 | 104.10 | 104.40 | 99.52 | 97,291 |
| Nov 14, 2024 | 105.80 | 107.70 | 104.80 | 107.60 | 102.57 | 54,755 |
| Nov 13, 2024 | 106.00 | 106.60 | 104.70 | 105.80 | 100.85 | 107,273 |
| Nov 12, 2024 | 106.10 | 106.70 | 105.00 | 106.00 | 101.05 | 113,795 |
| Nov 11, 2024 | 107.40 | 108.40 | 105.70 | 106.10 | 101.14 | 81,613 |
| Nov 8, 2024 | 106.30 | 108.10 | 104.90 | 106.30 | 101.33 | 197,170 |
| Nov 7, 2024 | 107.50 | 108.00 | 106.20 | 106.30 | 101.33 | 74,640 |
| Nov 6, 2024 | 109.10 | 110.80 | 107.40 | 107.40 | 102.38 | 154,395 |
| Nov 5, 2024 | 108.40 | 111.00 | 108.40 | 110.20 | 105.05 | 562,704 |
| Nov 4, 2024 | 106.00 | 109.30 | 106.00 | 108.40 | 103.33 | 214,680 |
| Nov 1, 2024 | 106.00 | 106.40 | 105.30 | 105.80 | 100.85 | 30,793 |
| Oct 31, 2024 | 107.20 | 107.30 | 105.00 | 105.50 | 100.57 | 158,261 |
| Oct 30, 2024 | 107.50 | 109.80 | 107.10 | 107.20 | 102.19 | 908,892 |
| Oct 29, 2024 | 104.70 | 112.40 | 104.50 | 107.20 | 102.19 | 6,434,545 |
| Oct 28, 2024 | 101.70 | 105.50 | 101.40 | 104.00 | 99.14 | 177,786 |
| Oct 25, 2024 | 98.60 | 101.50 | 98.10 | 101.30 | 96.57 | 156,657 |
| Oct 24, 2024 | 96.90 | 99.15 | 96.55 | 98.50 | 93.90 | 171,002 |
| Oct 23, 2024 | 98.00 | 100.00 | 96.05 | 96.90 | 92.37 | 335,567 |
| Oct 22, 2024 | 100.40 | 100.60 | 94.75 | 98.00 | 93.42 | 476,867 |
| Oct 21, 2024 | 101.00 | 101.30 | 100.10 | 100.60 | 95.90 | 104,437 |
| Oct 18, 2024 | 99.40 | 104.20 | 96.60 | 101.00 | 96.28 | 699,157 |
| Oct 17, 2024 | 106.70 | 107.40 | 106.50 | 106.90 | 101.90 | 41,613 |
| Oct 16, 2024 | 107.40 | 107.80 | 106.40 | 106.70 | 101.71 | 46,947 |
| Oct 15, 2024 | 106.90 | 107.50 | 106.20 | 107.40 | 102.38 | 82,212 |
| Oct 14, 2024 | 107.00 | 107.00 | 105.70 | 106.80 | 101.81 | 44,406 |
| Oct 11, 2024 | 108.40 | 109.00 | 107.00 | 107.00 | 102.00 | 94,182 |
| Oct 10, 2024 | 108.60 | 108.60 | 107.00 | 107.60 | 102.57 | 91,500 |
| Oct 9, 2024 | 108.30 | 108.80 | 107.20 | 108.10 | 103.05 | 34,021 |
| Oct 8, 2024 | 108.70 | 109.00 | 108.10 | 108.40 | 103.33 | 36,252 |
| Oct 7, 2024 | 109.70 | 110.30 | 108.50 | 109.30 | 104.19 | 71,751 |
| Oct 4, 2024 | 109.30 | 110.20 | 109.10 | 109.60 | 104.48 | 52,569 |
| Oct 3, 2024 | 110.00 | 110.40 | 108.90 | 109.30 | 104.19 | 77,537 |
| Oct 2, 2024 | 110.50 | 111.10 | 109.60 | 110.50 | 105.33 | 65,098 |
| Oct 1, 2024 | 112.20 | 112.60 | 109.70 | 110.50 | 105.33 | 118,004 |
| Sep 30, 2024 | 112.90 | 114.40 | 112.20 | 112.30 | 107.05 | 162,951 |
| Sep 27, 2024 | 113.30 | 113.30 | 111.90 | 112.10 | 106.86 | 123,117 |
| Sep 26, 2024 | 115.00 | 115.00 | 113.20 | 113.40 | 108.10 | 77,308 |
| Sep 25, 2024 | 111.70 | 114.40 | 111.60 | 113.90 | 108.58 | 77,450 |
| Sep 24, 2024 | 114.80 | 114.80 | 111.60 | 111.70 | 106.48 | 78,072 |
| Sep 23, 2024 | 115.10 | 115.90 | 113.00 | 114.80 | 109.43 | 74,075 |
| Sep 20, 2024 | 116.50 | 116.70 | 114.50 | 115.20 | 109.82 | 131,167 |
| Sep 19, 2024 | 114.50 | 117.10 | 114.50 | 116.50 | 111.05 | 83,077 |
| Sep 18, 2024 | 115.80 | 116.60 | 114.50 | 115.00 | 109.62 | 43,706 |
| Sep 17, 2024 | 117.80 | 118.30 | 115.80 | 116.60 | 111.15 | 59,905 |
| Sep 16, 2024 | 117.50 | 118.70 | 116.50 | 117.80 | 112.29 | 54,544 |
| Sep 13, 2024 | 115.90 | 117.70 | 115.50 | 117.50 | 112.01 | 64,715 |
| Sep 12, 2024 | 115.70 | 117.10 | 115.70 | 116.90 | 111.44 | 101,994 |
| Sep 11, 2024 | 116.80 | 116.90 | 114.80 | 115.70 | 110.29 | 67,105 |
| Sep 10, 2024 | 116.00 | 117.60 | 115.80 | 116.80 | 111.34 | 74,625 |
| Sep 9, 2024 | 116.50 | 117.30 | 115.00 | 115.80 | 110.39 | 145,766 |
| Sep 6, 2024 | 115.70 | 117.50 | 115.00 | 116.50 | 111.05 | 77,304 |
| Sep 5, 2024 | 113.60 | 116.70 | 113.50 | 115.80 | 110.39 | 109,832 |
| Sep 4, 2024 | 116.10 | 116.10 | 112.70 | 114.20 | 108.86 | 203,264 |
| Sep 3, 2024 | 119.90 | 120.20 | 117.00 | 117.00 | 111.53 | 71,950 |
| Sep 2, 2024 | 120.50 | 120.70 | 118.30 | 120.00 | 114.39 | 143,530 |
| Aug 30, 2024 | 119.20 | 122.50 | 118.50 | 120.70 | 115.06 | 202,863 |
| Aug 29, 2024 | 118.10 | 119.10 | 117.80 | 118.50 | 112.96 | 134,065 |
| Aug 28, 2024 | 118.00 | 119.70 | 117.70 | 118.00 | 112.48 | 469,528 |
| Aug 27, 2024 | 123.90 | 126.00 | 123.90 | 125.00 | 119.16 | 48,370 |
| Aug 26, 2024 | 127.60 | 127.80 | 123.80 | 125.10 | 119.25 | 98,597 |
| Aug 23, 2024 | 126.50 | 128.80 | 126.10 | 127.80 | 121.83 | 288,732 |
| Aug 22, 2024 | 124.80 | 127.20 | 124.80 | 126.50 | 120.59 | 22,441 |
| Aug 21, 2024 | 126.00 | 128.80 | 123.80 | 124.80 | 118.97 | 63,542 |
| Aug 20, 2024 | 128.60 | 129.70 | 125.30 | 126.00 | 120.11 | 38,534 |
| Aug 19, 2024 | 124.90 | 129.00 | 122.60 | 128.60 | 122.59 | 95,879 |
| Aug 16, 2024 | 123.70 | 126.30 | 123.30 | 124.30 | 118.49 | 77,626 |
| Aug 15, 2024 | 124.90 | 125.30 | 123.70 | 124.80 | 118.97 | 40,570 |
| Aug 14, 2024 | 124.10 | 125.00 | 123.50 | 124.90 | 119.06 | 45,372 |
| Aug 13, 2024 | 125.70 | 125.90 | 124.00 | 125.10 | 119.25 | 20,429 |
| Aug 12, 2024 | 125.20 | 128.00 | 124.70 | 125.70 | 119.82 | 101,545 |
| Aug 9, 2024 | 124.70 | 127.50 | 124.00 | 127.20 | 121.25 | 51,126 |
| Aug 8, 2024 | 124.00 | 126.00 | 122.70 | 124.70 | 118.87 | 42,526 |
| Aug 7, 2024 | 121.80 | 124.80 | 121.80 | 124.00 | 118.20 | 48,042 |
| Aug 6, 2024 | 118.90 | 123.00 | 118.90 | 121.80 | 116.11 | 43,144 |
| Aug 5, 2024 | 121.00 | 121.00 | 115.10 | 118.90 | 113.34 | 65,869 |
| Aug 2, 2024 | 126.70 | 126.70 | 122.10 | 123.00 | 117.25 | 43,684 |
| Aug 1, 2024 | 127.50 | 128.90 | 126.70 | 126.70 | 120.78 | 31,214 |
| Jul 31, 2024 | 127.20 | 128.00 | 125.70 | 127.50 | 121.54 | 47,771 |
| Jul 30, 2024 | 125.20 | 128.00 | 124.30 | 127.20 | 121.25 | 41,118 |
| Jul 29, 2024 | 126.00 | 127.60 | 124.30 | 125.20 | 119.35 | 48,859 |
| Jul 26, 2024 | 123.90 | 127.50 | 123.40 | 126.00 | 120.11 | 44,675 |
| Jul 25, 2024 | 128.00 | 128.00 | 123.70 | 124.70 | 118.87 | 115,311 |
| Jul 24, 2024 | 129.30 | 129.30 | 122.40 | 127.90 | 121.92 | 191,884 |
| Jul 23, 2024 | 132.00 | 135.40 | 128.00 | 129.00 | 122.97 | 458,567 |
| Jul 22, 2024 | 125.40 | 126.80 | 123.00 | 123.90 | 118.11 | 57,851 |
| Jul 19, 2024 | 125.20 | 125.90 | 123.00 | 123.00 | 117.25 | 38,863 |
| Jul 18, 2024 | 125.10 | 127.40 | 125.10 | 125.20 | 119.35 | 33,339 |
| Jul 17, 2024 | 125.30 | 127.90 | 125.30 | 127.20 | 121.25 | 30,501 |
| Jul 16, 2024 | 124.00 | 128.00 | 123.30 | 127.10 | 121.16 | 196,377 |
| Jul 15, 2024 | 124.90 | 125.30 | 122.50 | 123.50 | 117.73 | 27,904 |
| Jul 12, 2024 | 124.30 | 126.90 | 124.30 | 125.00 | 119.16 | 48,545 |
| Jul 11, 2024 | 125.00 | 125.00 | 122.20 | 124.30 | 118.49 | 49,430 |
| Jul 10, 2024 | 122.40 | 123.30 | 121.30 | 122.80 | 117.06 | 28,110 |
| Jul 9, 2024 | 125.20 | 126.00 | 122.00 | 123.10 | 117.35 | 42,635 |
| Jul 8, 2024 | 124.50 | 126.00 | 124.30 | 125.90 | 120.02 | 34,111 |
| Jul 5, 2024 | 122.80 | 124.50 | 122.80 | 124.50 | 118.68 | 29,519 |
| Jul 4, 2024 | 124.40 | 124.90 | 122.30 | 123.20 | 117.44 | 43,885 |
| Jul 3, 2024 | 123.20 | 123.50 | 121.30 | 123.30 | 117.54 | 39,768 |
| Jul 2, 2024 | 124.30 | 124.30 | 121.70 | 123.40 | 117.63 | 36,017 |
| Jul 1, 2024 | 123.60 | 124.60 | 122.90 | 124.40 | 118.59 | 73,402 |
| Jun 28, 2024 | 124.20 | 125.60 | 123.40 | 123.70 | 117.92 | 79,168 |
| Jun 27, 2024 | 125.00 | 125.20 | 123.60 | 124.20 | 118.39 | 30,480 |
| Jun 26, 2024 | 124.30 | 125.30 | 122.50 | 123.30 | 117.54 | 41,077 |
| Jun 25, 2024 | 125.90 | 126.10 | 123.30 | 124.30 | 118.49 | 56,029 |
| Jun 24, 2024 | 125.20 | 128.00 | 124.30 | 126.50 | 120.59 | 115,020 |
| Jun 20, 2024 | 125.00 | 128.70 | 124.00 | 125.20 | 119.35 | 255,925 |
| Jun 19, 2024 | 122.00 | 122.30 | 118.50 | 121.20 | 115.53 | 67,066 |
| Jun 18, 2024 | 121.00 | 123.70 | 117.80 | 122.90 | 117.16 | 266,325 |
| Jun 17, 2024 | 123.70 | 124.20 | 120.10 | 120.20 | 114.58 | 54,365 |
| Jun 14, 2024 | 122.90 | 125.40 | 122.50 | 123.70 | 117.92 | 192,245 |
| Jun 13, 2024 | 125.10 | 127.30 | 124.40 | 124.60 | 118.78 | 39,418 |
| Jun 12, 2024 | 125.60 | 127.40 | 125.00 | 125.00 | 119.16 | 86,078 |
| Jun 11, 2024 | 125.00 | 126.80 | 124.80 | 125.40 | 119.54 | 46,310 |
| Jun 10, 2024 | 125.60 | 126.00 | 123.40 | 124.30 | 118.49 | 130,801 |
| Jun 7, 2024 | 125.20 | 126.50 | 124.00 | 125.40 | 119.54 | 43,218 |
| Jun 5, 2024 | 125.80 | 126.50 | 124.70 | 126.00 | 120.11 | 50,112 |
| Jun 4, 2024 | 127.30 | 127.90 | 125.30 | 125.80 | 119.92 | 60,324 |
| Jun 3, 2024 | 127.50 | 128.40 | 123.60 | 127.10 | 121.16 | 174,909 |
| May 31, 2024 | 124.20 | 133.00 | 122.40 | 127.80 | 121.83 | 2,006,735 |
| May 30, 2024 | 124.00 | 125.20 | 122.90 | 124.20 | 118.39 | 64,676 |
| May 29, 2024 | 126.90 | 127.70 | 124.00 | 125.40 | 119.54 | 80,537 |
| May 28, 2024 | 126.80 | 128.50 | 126.20 | 126.90 | 120.97 | 72,428 |
Related Tickers
EIIA.F Eisai Co Ltd
5.70
+0.88%
8JM.F Vetoquinol SA
71.40
-0.14%
SBX.BE SynBiotic SE
3.2800
+3.47%
8BN.BE Optimi Health Corp
0.1080
-13.60%
TGTR.TA Together Pharma Ltd
400.00
-0.94%
688176.SS Jiangsu Yahong Meditech Co., Ltd.
8.14
-1.81%
EVT.MU Evotec SE
7.59
-1.66%
LDBA.SG H. Lundbeck AS
4.9360
-0.12%
BNXTF BioNxt Solutions Inc.
0.3800
0.00%
CINPHA.ST Cinclus Pharma Holding AB (publ)
14.80
+3.21%