XETRA - Delayed Quote EUR

BRAIN Biotech AG (BNN.DE)

Compare
3.5500 +0.1000 (+2.90%)
At close: 2:06:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 3.4100 3.6200 3.3700 3.5500 3.5500 15,134
Dec 27, 2024 3.4800 3.5600 3.4200 3.4500 3.4500 6,233
Dec 23, 2024 3.6100 3.6100 3.4000 3.4400 3.4400 3,239
Dec 20, 2024 3.4600 3.6500 3.2300 3.4700 3.4700 16,437
Dec 19, 2024 3.4700 3.5900 3.3900 3.5300 3.5300 10,212
Dec 18, 2024 3.8500 3.9200 3.3600 3.7700 3.7700 74,643
Dec 17, 2024 4.0900 4.0900 3.8700 3.9100 3.9100 13,993
Dec 16, 2024 4.2700 4.2800 4.1500 4.2000 4.2000 14,470
Dec 13, 2024 4.3600 4.3600 4.1600 4.2300 4.2300 17,594
Dec 12, 2024 4.3200 4.4000 4.1600 4.3000 4.3000 68,535
Dec 11, 2024 4.0100 4.2500 4.0000 4.1800 4.1800 35,328
Dec 10, 2024 4.2000 4.2000 4.2000 4.2000 4.2000 -
Dec 9, 2024 4.1100 4.3500 4.0700 4.2000 4.2000 144,445
Dec 6, 2024 3.7100 3.9300 3.6000 3.8300 3.8300 50,199
Dec 5, 2024 3.4500 3.6900 3.4200 3.6600 3.6600 93,739
Dec 4, 2024 3.1100 3.1800 3.1000 3.1800 3.1800 9,400
Dec 3, 2024 3.1600 3.1600 3.0400 3.1400 3.1400 595
Dec 2, 2024 3.3400 3.3400 2.9500 3.2000 3.2000 11,615
Nov 29, 2024 3.2800 3.2800 3.1200 3.2000 3.2000 2,361
Nov 28, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Nov 27, 2024 3.1300 3.2600 3.1300 3.2600 3.2600 1,873
Nov 26, 2024 3.1500 3.3100 2.9900 3.2000 3.2000 10,405
Nov 25, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Nov 22, 2024 3.1900 3.2200 3.1100 3.1500 3.1500 7,150
Nov 21, 2024 3.2200 3.2400 3.1000 3.1700 3.1700 13,836
Nov 20, 2024 3.1800 3.2800 3.1000 3.1800 3.1800 17,642
Nov 19, 2024 2.7700 3.3200 2.7700 3.1500 3.1500 51,513
Nov 18, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Nov 15, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 -
Nov 14, 2024 2.9400 2.9800 2.8700 2.9300 2.9300 13,017
Nov 13, 2024 2.7900 2.9700 2.6600 2.9500 2.9500 29,716
Nov 12, 2024 2.8600 2.8600 2.7400 2.7500 2.7500 7,485
Nov 11, 2024 2.5900 2.9000 2.5600 2.8600 2.8600 46,976
Nov 8, 2024 2.5400 2.5400 2.5400 2.5400 2.5400 -
Nov 7, 2024 2.5800 2.5800 2.4300 2.5300 2.5300 13,822
Nov 6, 2024 2.4300 2.5600 2.4300 2.5600 2.5600 729
Nov 5, 2024 2.6700 2.6700 2.4800 2.5200 2.5200 8,355
Nov 4, 2024 2.7000 2.8200 2.6200 2.6400 2.6400 9,787
Nov 1, 2024 2.4800 2.7300 2.4100 2.6900 2.6900 74,341
Oct 31, 2024 2.2000 2.3000 2.2000 2.3000 2.3000 5,751
Oct 30, 2024 2.2600 2.3900 2.2600 2.3900 2.3900 1,475
Oct 29, 2024 2.3000 2.3000 2.2100 2.3000 2.3000 6,514
Oct 28, 2024 2.3300 2.4400 2.2700 2.2900 2.2900 107,258
Oct 25, 2024 2.5000 2.5800 2.3200 2.3400 2.3400 76,044
Oct 24, 2024 2.4800 2.5000 2.4800 2.5000 2.5000 382
Oct 23, 2024 2.6400 2.6400 2.5100 2.6000 2.6000 42,686
Oct 22, 2024 2.6700 2.6700 2.5500 2.5800 2.5800 5,949
Oct 21, 2024 2.7100 2.7100 2.5800 2.6900 2.6900 13,636
Oct 18, 2024 2.6800 2.7500 2.6300 2.6700 2.6700 41,977
Oct 17, 2024 2.7000 2.7000 2.4500 2.6000 2.6000 23,545
Oct 16, 2024 2.4400 2.6200 2.3900 2.6200 2.6200 7,323
Oct 15, 2024 2.4000 2.4300 2.3600 2.3900 2.3900 4,460
Oct 14, 2024 2.3500 2.4200 2.3200 2.3900 2.3900 5,446
Oct 11, 2024 2.2500 2.2600 2.1200 2.2600 2.2600 27,754
Oct 10, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Oct 9, 2024 2.3900 2.5200 2.3200 2.3800 2.3800 39,087
Oct 8, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 7, 2024 2.7200 2.7300 2.5000 2.5800 2.5800 16,527
Oct 4, 2024 2.6900 2.8000 2.6000 2.6800 2.6800 94,603
Oct 3, 2024 2.5000 2.7400 2.3400 2.6800 2.6800 39,753
Oct 2, 2024 2.2500 2.5800 2.2000 2.5500 2.5500 31,528
Oct 1, 2024 2.1700 2.3000 1.9400 2.2000 2.2000 58,585
Sep 30, 2024 2.1400 2.2000 1.9950 2.1200 2.1200 54,995
Sep 27, 2024 2.2700 2.3400 2.1200 2.1500 2.1500 26,076
Sep 26, 2024 2.3100 2.3100 2.2100 2.2800 2.2800 19,198
Sep 25, 2024 2.4800 2.5000 2.3000 2.3600 2.3600 49,327
Sep 24, 2024 2.7000 2.7500 2.3300 2.3500 2.3500 63,880
Sep 23, 2024 2.7900 2.9900 2.6200 2.6500 2.6500 237,257
Sep 20, 2024 1.5000 1.6000 1.4450 1.4700 1.4700 68,174
Sep 19, 2024 1.4800 1.5000 1.4600 1.4600 1.4600 37,964
Sep 18, 2024 1.5000 1.5000 1.4200 1.4500 1.4500 10,840
Sep 17, 2024 1.4900 1.5000 1.4550 1.4550 1.4550 27,221
Sep 16, 2024 1.4950 1.5000 1.4600 1.4750 1.4750 13,694
Sep 13, 2024 1.4450 1.4450 1.4450 1.4450 1.4450 -
Sep 12, 2024 1.4950 1.5000 1.4150 1.4450 1.4450 18,196
Sep 11, 2024 1.5450 1.5450 1.4600 1.4650 1.4650 11,273
Sep 10, 2024 1.5400 1.5500 1.5000 1.5250 1.5250 25,039
Sep 9, 2024 1.5600 1.5750 1.5250 1.5350 1.5350 3,477
Sep 6, 2024 1.5950 1.5950 1.5200 1.5200 1.5200 12,883
Sep 5, 2024 1.7000 1.7000 1.5150 1.5900 1.5900 29,944
Sep 4, 2024 1.7300 1.7400 1.6200 1.7100 1.7100 24,277
Sep 3, 2024 1.7200 1.7200 1.6000 1.6950 1.6950 21,219
Sep 2, 2024 1.6950 1.7250 1.6800 1.7000 1.7000 6,542
Aug 30, 2024 1.7300 1.7300 1.6500 1.6950 1.6950 6,796
Aug 29, 2024 1.7400 1.7600 1.7000 1.7300 1.7300 13,447
Aug 28, 2024 1.7550 1.7600 1.7300 1.7600 1.7600 8,670
Aug 27, 2024 1.7600 1.7600 1.7100 1.7450 1.7450 12,202
Aug 26, 2024 1.7700 1.7700 1.7200 1.7600 1.7600 6,880
Aug 23, 2024 1.7750 1.7800 1.7250 1.7700 1.7700 19,780
Aug 22, 2024 1.9400 2.0900 1.6550 1.6550 1.6550 99,723
Aug 21, 2024 1.7500 1.8300 1.7000 1.8150 1.8150 60,423
Aug 20, 2024 1.6600 1.7500 1.6600 1.7000 1.7000 37,962
Aug 19, 2024 1.7750 1.7900 1.6650 1.7250 1.7250 11,002
Aug 16, 2024 1.8100 1.8100 1.7000 1.7100 1.7100 9,761
Aug 15, 2024 1.8850 1.8850 1.7100 1.7350 1.7350 47,180
Aug 14, 2024 1.8000 1.8000 1.7200 1.7200 1.7200 10,262
Aug 13, 2024 1.8950 1.9000 1.7600 1.8000 1.8000 14,035
Aug 12, 2024 1.9350 1.9350 1.9350 1.9350 1.9350 -
Aug 9, 2024 1.9350 2.0300 1.8950 1.9350 1.9350 16,663
Aug 8, 2024 2.0900 2.0900 1.9250 1.9250 1.9250 7,108
Aug 7, 2024 1.9300 2.0200 1.9300 2.0200 2.0200 6,495
Aug 6, 2024 1.8950 2.0300 1.8850 2.0200 2.0200 19,719
Aug 5, 2024 2.0600 2.0600 1.7500 1.9300 1.9300 13,776
Aug 2, 2024 2.0600 2.0600 2.0000 2.0200 2.0200 6,770
Aug 1, 2024 2.1100 2.1100 1.9750 2.0000 2.0000 37,221
Jul 31, 2024 2.1900 2.2000 2.0700 2.0700 2.0700 23,341
Jul 30, 2024 2.1400 2.1400 2.0500 2.1100 2.1100 5,859
Jul 29, 2024 2.2000 2.2500 2.1600 2.1600 2.1600 5,208
Jul 26, 2024 2.1000 2.2400 2.1000 2.2400 2.2400 251
Jul 25, 2024 2.1100 2.3000 2.1000 2.1400 2.1400 3,915
Jul 24, 2024 2.1100 2.1800 2.1000 2.1200 2.1200 5,825
Jul 23, 2024 2.3300 2.3300 2.1500 2.1700 2.1700 5,196
Jul 22, 2024 2.3000 2.3900 2.3000 2.3000 2.3000 3,099
Jul 19, 2024 2.2600 2.2600 2.2100 2.2400 2.2400 1,019
Jul 18, 2024 2.3000 2.3000 2.2600 2.2800 2.2800 1,410
Jul 17, 2024 2.3400 2.4400 2.3300 2.3300 2.3300 8,392
Jul 16, 2024 2.4400 2.4400 2.3500 2.3700 2.3700 1,336
Jul 15, 2024 2.4300 2.4300 2.3400 2.3400 2.3400 1,007
Jul 12, 2024 2.2600 2.3300 2.2600 2.3200 2.3200 14,488
Jul 11, 2024 2.2900 2.2900 2.2900 2.2900 2.2900 -
Jul 10, 2024 2.1900 2.4000 2.1900 2.3000 2.3000 11,271
Jul 9, 2024 2.2200 2.4000 2.1900 2.2700 2.2700 22,508
Jul 8, 2024 2.1900 2.2800 2.1400 2.1400 2.1400 51,271
Jul 5, 2024 2.4000 2.4000 2.3000 2.3100 2.3100 7,186
Jul 4, 2024 2.1800 2.4000 2.1800 2.4000 2.4000 360
Jul 3, 2024 2.3200 2.3400 2.1100 2.1100 2.1100 3,442
Jul 2, 2024 2.3400 2.3400 2.1800 2.2900 2.2900 1,720
Jul 1, 2024 2.3600 2.3600 2.1900 2.3200 2.3200 17,927
Jun 28, 2024 2.2000 2.3400 2.1400 2.2000 2.2000 26,998
Jun 27, 2024 2.4500 2.4500 2.4500 2.4500 2.4500 -
Jun 26, 2024 2.2600 2.5500 2.2600 2.4500 2.4500 10,620
Jun 25, 2024 2.5100 2.5100 2.2400 2.3700 2.3700 19,396
Jun 24, 2024 2.5300 2.5500 2.5200 2.5500 2.5500 700
Jun 21, 2024 2.6300 2.6300 2.5100 2.5600 2.5600 1,063
Jun 20, 2024 2.6400 2.6400 2.5100 2.5100 2.5100 8,630
Jun 19, 2024 2.5200 2.6000 2.5200 2.6000 2.6000 290
Jun 18, 2024 2.6400 2.6400 2.5200 2.5200 2.5200 725
Jun 17, 2024 2.8000 2.8000 2.5200 2.5700 2.5700 4,278
Jun 14, 2024 2.6200 2.7200 2.5200 2.7200 2.7200 24,000
Jun 13, 2024 2.7000 2.7800 2.6300 2.6300 2.6300 5,251
Jun 12, 2024 2.7800 2.7800 2.7000 2.7400 2.7400 10,032
Jun 11, 2024 2.7500 2.8000 2.7500 2.7700 2.7700 19,507
Jun 10, 2024 2.8000 2.8000 2.7800 2.7800 2.7800 1,179
Jun 7, 2024 2.7800 2.7900 2.7400 2.7700 2.7700 2,514
Jun 6, 2024 2.7900 2.8000 2.7700 2.7900 2.7900 3,038
Jun 5, 2024 2.8400 2.8400 2.7700 2.7700 2.7700 11,313
Jun 4, 2024 2.8200 2.9300 2.8200 2.8600 2.8600 5,927
Jun 3, 2024 2.8300 2.8500 2.8000 2.8200 2.8200 8,118
May 31, 2024 2.9000 2.9000 2.8000 2.8000 2.8000 6,312
May 30, 2024 2.8900 2.9400 2.8300 2.8500 2.8500 34,546
May 29, 2024 2.8600 2.9600 2.7700 2.9000 2.9000 30,324
May 28, 2024 2.8400 2.9400 2.7900 2.8200 2.8200 27,239
May 27, 2024 2.8400 2.8400 2.7200 2.7700 2.7700 8,037
May 24, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 -
May 23, 2024 2.8100 2.8100 2.6500 2.7300 2.7300 18,454
May 22, 2024 2.8200 2.8200 2.7400 2.7400 2.7400 11,014
May 21, 2024 2.8000 2.9000 2.7400 2.7400 2.7400 18,962
May 20, 2024 2.8900 2.8900 2.6800 2.8100 2.8100 423
May 17, 2024 2.8600 2.8600 2.7500 2.7500 2.7500 10,538
May 16, 2024 2.8900 2.9000 2.7000 2.7700 2.7700 45,899
May 15, 2024 2.8700 2.8900 2.7900 2.8900 2.8900 19,047
May 14, 2024 2.8000 2.8400 2.7600 2.7700 2.7700 43,196
May 13, 2024 2.7900 2.7900 2.6800 2.7500 2.7500 5,684
May 10, 2024 2.7700 2.8000 2.6800 2.7100 2.7100 5,040
May 9, 2024 2.7900 2.7900 2.6600 2.7500 2.7500 435
May 8, 2024 2.6500 2.8000 2.6500 2.6800 2.6800 14,803
May 7, 2024 2.8400 2.8400 2.6600 2.7500 2.7500 5,285
May 6, 2024 2.7600 2.8000 2.6700 2.7200 2.7200 14,178
May 3, 2024 2.8100 2.8100 2.7000 2.7800 2.7800 9,116
May 2, 2024 2.8800 2.8800 2.5900 2.8200 2.8200 4,722
Apr 30, 2024 2.7100 2.8400 2.7100 2.8000 2.8000 13,961
Apr 29, 2024 2.8600 2.9000 2.7800 2.7800 2.7800 6,923
Apr 26, 2024 2.8300 2.8800 2.8300 2.8800 2.8800 1,078
Apr 25, 2024 2.6600 2.8100 2.6600 2.7500 2.7500 1,774
Apr 24, 2024 2.6600 2.9800 2.6600 2.7900 2.7900 21,628
Apr 23, 2024 2.7900 2.9100 2.7700 2.7800 2.7800 14,114
Apr 22, 2024 2.9900 2.9900 2.7800 2.8100 2.8100 14,482
Apr 19, 2024 2.9200 2.9200 2.5100 2.8600 2.8600 17,801
Apr 18, 2024 3.2900 3.2900 2.7900 2.8400 2.8400 11,880
Apr 17, 2024 3.0100 3.1100 3.0000 3.0000 3.0000 7,421
Apr 16, 2024 3.1400 3.1400 3.0200 3.0800 3.0800 3,809
Apr 15, 2024 3.2000 3.2000 3.1200 3.1200 3.1200 2,810
Apr 12, 2024 3.2000 3.2000 3.1000 3.1000 3.1000 7,927
Apr 11, 2024 3.1000 3.2000 3.0500 3.2000 3.2000 5,854
Apr 10, 2024 3.0000 3.1900 3.0000 3.1400 3.1400 5,749
Apr 9, 2024 3.2400 3.3200 3.0100 3.1100 3.1100 9,387
Apr 8, 2024 3.0100 3.3900 3.0100 3.1400 3.1400 19,432
Apr 5, 2024 3.2100 3.5000 3.0500 3.0500 3.0500 19,510
Apr 4, 2024 3.3000 3.3500 3.2000 3.2300 3.2300 10,825
Apr 3, 2024 3.4100 3.4800 3.3500 3.3500 3.3500 3,923
Apr 2, 2024 3.5900 3.5900 3.4000 3.4400 3.4400 12,640
Mar 28, 2024 3.6000 3.6500 3.4500 3.4500 3.4500 8,307
Mar 27, 2024 3.7100 3.7200 3.4000 3.4000 3.4000 7,055
Mar 26, 2024 3.7800 3.7800 3.3600 3.4500 3.4500 10,988
Mar 25, 2024 3.7200 3.7300 3.6800 3.6800 3.6800 5,803
Mar 22, 2024 3.9000 3.9000 3.7200 3.8200 3.8200 8,011
Mar 21, 2024 3.8000 3.9300 3.8000 3.8700 3.8700 477
Mar 20, 2024 3.8000 3.8700 3.7800 3.8300 3.8300 3,501
Mar 19, 2024 3.8000 3.8200 3.7200 3.8200 3.8200 810
Mar 18, 2024 3.9300 3.9300 3.8300 3.8300 3.8300 500
Mar 15, 2024 3.9400 3.9400 3.8500 3.8500 3.8500 27
Mar 14, 2024 3.9000 3.9300 3.8400 3.8400 3.8400 6,200
Mar 13, 2024 3.7200 3.8500 3.7200 3.8500 3.8500 825
Mar 12, 2024 3.8600 3.9000 3.8600 3.8700 3.8700 4,954
Mar 11, 2024 3.8200 3.8200 3.8000 3.8000 3.8000 389
Mar 8, 2024 3.7500 3.8200 3.7400 3.8200 3.8200 33
Mar 7, 2024 3.8700 3.8700 3.8700 3.8700 3.8700 85
Mar 6, 2024 4.0400 4.0400 3.7300 3.7900 3.7900 280
Mar 5, 2024 4.0000 4.0000 3.7300 3.8000 3.8000 1,161
Mar 4, 2024 3.9700 3.9900 3.8200 3.8200 3.8200 6,031
Mar 1, 2024 3.9800 3.9900 3.8000 3.9200 3.9200 3,600
Feb 29, 2024 3.9000 4.0000 3.8500 3.9100 3.9100 1,890
Feb 28, 2024 4.0000 4.0000 3.9100 4.0000 4.0000 6,101
Feb 27, 2024 3.9500 4.0000 3.9500 3.9800 3.9800 1,692
Feb 26, 2024 3.7400 3.9900 3.7300 3.8800 3.8800 4,984
Feb 23, 2024 3.7900 3.8800 3.7900 3.8800 3.8800 156
Feb 22, 2024 3.9000 4.0000 3.8000 3.9400 3.9400 21,102
Feb 21, 2024 3.8300 3.9000 3.8300 3.8600 3.8600 2,433
Feb 20, 2024 3.9400 3.9500 3.8100 3.8800 3.8800 2,457
Feb 19, 2024 3.8900 3.9200 3.8600 3.8600 3.8600 3,815
Feb 16, 2024 3.8700 3.8800 3.8100 3.8800 3.8800 4,452
Feb 15, 2024 3.7800 3.8000 3.6100 3.7000 3.7000 905
Feb 14, 2024 3.8000 3.8000 3.5000 3.5000 3.5000 931
Feb 13, 2024 3.3000 3.8000 3.3000 3.4600 3.4600 9,938
Feb 12, 2024 3.6000 3.7000 3.2800 3.2800 3.2800 14,797
Feb 9, 2024 3.2500 3.3700 3.2300 3.3700 3.3700 1,196
Feb 8, 2024 3.3000 3.3000 3.2500 3.2500 3.2500 2,055
Feb 7, 2024 3.3800 3.5100 3.2800 3.3500 3.3500 6,982
Feb 6, 2024 3.5000 3.6000 3.4100 3.4100 3.4100 3,211
Feb 5, 2024 3.5100 3.6100 3.4600 3.6100 3.6100 2,839
Feb 2, 2024 3.7100 3.7100 3.5100 3.5100 3.5100 2,073
Feb 1, 2024 3.6900 3.7700 3.5300 3.6100 3.6100 6,405
Jan 31, 2024 3.8700 3.8700 3.6200 3.6600 3.6600 8,677
Jan 30, 2024 3.7300 3.8000 3.6500 3.7400 3.7400 4,006
Jan 29, 2024 3.8500 3.8500 3.7400 3.7400 3.7400 2,854
Jan 26, 2024 3.6500 3.8300 3.6500 3.7300 3.7300 1,020
Jan 25, 2024 3.7400 3.8600 3.7200 3.7500 3.7500 6,508
Jan 24, 2024 3.7500 3.7500 3.7200 3.7200 3.7200 3,298
Jan 23, 2024 3.7600 3.8000 3.7400 3.8000 3.8000 5,884
Jan 22, 2024 3.8700 3.8700 3.7600 3.8100 3.8100 8,130
Jan 19, 2024 4.0500 4.0500 3.7700 3.8700 3.8700 7,010
Jan 18, 2024 4.0400 4.0500 3.8500 4.0500 4.0500 8,968
Jan 17, 2024 4.0000 4.0000 3.8500 3.9200 3.9200 33,839
Jan 16, 2024 4.0800 4.0800 3.7900 3.7900 3.7900 5,937
Jan 15, 2024 4.1900 4.1900 3.8500 3.8700 3.8700 8,864
Jan 12, 2024 3.9500 4.1000 3.8600 4.1000 4.1000 489
Jan 11, 2024 3.7100 4.1000 3.7100 3.8900 3.8900 22,906
Jan 10, 2024 4.0500 4.0500 3.8200 3.8200 3.8200 8,008
Jan 9, 2024 3.9400 3.9400 3.8100 3.8600 3.8600 9,027
Jan 8, 2024 3.8500 3.9500 3.8500 3.8600 3.8600 16,477
Jan 5, 2024 3.8500 3.9300 3.7100 3.8500 3.8500 24,689
Jan 4, 2024 4.0800 4.0800 3.7000 3.7600 3.7600 20,950
Jan 3, 2024 3.8600 4.0000 3.8100 3.8300 3.8300 9,920
Jan 2, 2024 3.8200 3.8200 3.5900 3.7100 3.7100 741

Related Tickers

2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
 
H2A.DE H2APEX Group SCA
5.60
+3.70%
 
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
 
AMC.DE Albemarle Corporation
83.99
-1.27%
 
NTG.DE Nabaltec AG
13.50
+1.12%
 
MZX.DE Masterflex SE
9.38
+1.08%
 
UZU.DE Uzin Utz SE
48.60
0.00%
 
FPE3.DE Fuchs SE
41.66
-0.48%
 
FPE.DE Fuchs SE
31.80
-0.63%
 
AIL.DE L'Air Liquide S.A.
155.00
-0.53%