Munich - Delayed Quote EUR

Bristol-Myers Squibb Co (BRM.MU)

56.50

+0.19

+(0.34%)

At close: January 30 at 8:04:11 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.00	0.00	0.00	56.50	56.50	-
Jan 29, 2025	56.71	56.71	56.31	56.31	56.31	130
Jan 28, 2025	57.52	57.52	56.92	56.92	56.92	1
Jan 27, 2025	56.89	56.89	56.89	56.89	56.89	-
Jan 24, 2025	56.47	56.47	56.47	56.47	56.47	-
Jan 23, 2025	54.69	54.69	54.69	54.69	54.69	-
Jan 22, 2025	54.63	54.63	54.63	54.63	54.63	-
Jan 21, 2025	54.57	54.57	54.55	54.55	54.55	-
Jan 20, 2025	54.65	54.65	54.65	54.65	54.65	-
Jan 17, 2025	54.65	54.65	54.65	54.65	54.65	-
Jan 16, 2025	54.22	54.22	54.22	54.22	54.22	-
Jan 15, 2025	54.19	54.19	54.19	54.19	54.19	-
Jan 14, 2025	54.19	54.19	54.19	54.19	54.19	-
Jan 13, 2025	54.85	54.85	54.85	54.85	54.85	-
Jan 10, 2025	55.04	55.04	55.04	55.04	55.04	-
Jan 9, 2025	55.04	55.04	55.04	55.04	55.04	-
Jan 8, 2025	55.04	55.04	55.04	55.04	55.04	-
Jan 7, 2025	54.54	54.54	54.54	54.54	54.54	-
Jan 6, 2025	54.77	54.77	54.77	54.77	54.77	-
Jan 3, 2025	0.62 Dividend
Jan 3, 2025	54.59	54.59	54.59	54.59	54.59	-
Jan 2, 2025	54.59	54.59	54.59	54.59	53.97	-
Dec 30, 2024	55.55	55.55	55.02	55.02	54.40	50
Dec 27, 2024	55.71	55.71	55.71	55.71	55.08	-
Dec 23, 2024	54.69	54.69	54.69	54.69	54.07	-
Dec 20, 2024	54.44	54.44	54.44	54.44	53.82	-
Dec 19, 2024	54.65	54.65	54.65	54.65	54.03	-
Dec 18, 2024	54.65	54.65	54.65	54.65	54.03	-
Dec 17, 2024	53.14	53.98	53.14	53.98	53.37	93
Dec 16, 2024	53.14	53.14	53.14	53.14	52.54	-
Dec 13, 2024	53.96	53.96	53.96	53.96	53.35	-
Dec 12, 2024	54.10	54.10	54.10	54.10	53.49	-
Dec 11, 2024	55.44	55.44	55.44	55.44	54.81	-
Dec 10, 2024	55.76	55.76	55.76	55.76	55.13	-
Dec 9, 2024	56.07	56.37	56.07	56.37	55.73	40
Dec 6, 2024	55.66	55.66	55.66	55.66	55.03	-
Dec 5, 2024	55.66	55.66	55.66	55.66	55.03	-
Dec 4, 2024	55.97	55.97	55.97	55.97	55.33	-
Dec 3, 2024	56.96	56.96	56.96	56.96	56.31	-
Dec 2, 2024	56.27	56.46	56.27	56.46	55.82	90
Nov 29, 2024	56.27	56.27	56.27	56.27	55.63	-
Nov 28, 2024	56.27	56.27	56.27	56.27	55.63	-
Nov 27, 2024	56.06	56.27	56.06	56.27	55.63	50
Nov 26, 2024	56.06	56.06	56.06	56.06	55.42	-
Nov 25, 2024	56.06	56.06	56.06	56.06	55.42	-
Nov 22, 2024	55.48	55.48	55.48	55.48	54.85	-
Nov 21, 2024	54.99	54.99	54.99	54.99	54.37	-
Nov 20, 2024	54.99	54.99	54.99	54.99	54.37	-
Nov 19, 2024	53.86	53.86	53.86	53.86	53.25	-
Nov 18, 2024	53.42	53.42	53.42	53.42	52.81	-
Nov 15, 2024	55.16	55.16	55.16	55.16	54.53	-
Nov 14, 2024	55.16	55.16	55.16	55.16	54.53	-
Nov 13, 2024	55.92	55.92	54.92	54.92	54.30	44
Nov 12, 2024	55.94	55.94	55.94	55.94	55.30	-
Nov 11, 2024	50.77	50.77	50.77	50.77	50.19	-
Nov 8, 2024	50.99	50.99	50.77	50.77	50.19	200
Nov 7, 2024	51.78	51.78	51.78	51.78	51.19	-
Nov 6, 2024	51.27	52.30	51.27	52.30	51.71	50
Nov 5, 2024	50.76	50.76	50.76	50.76	50.18	-
Nov 4, 2024	49.88	49.88	49.88	49.88	49.32	99
Nov 1, 2024	51.07	51.07	51.07	51.07	50.49	-
Oct 31, 2024	48.61	48.61	48.61	48.61	48.06	-
Oct 30, 2024	48.61	48.61	48.61	48.61	48.06	-
Oct 29, 2024	48.61	48.61	48.61	48.61	48.06	-
Oct 28, 2024	48.35	48.35	48.35	48.35	47.80	-
Oct 25, 2024	48.76	48.76	48.41	48.41	47.86	80
Oct 24, 2024	49.06	49.06	49.06	49.06	48.50	-
Oct 23, 2024	48.65	48.65	48.65	48.65	48.09	-
Oct 22, 2024	48.31	48.31	48.31	48.31	47.76	-
Oct 21, 2024	48.94	48.94	48.94	48.94	48.38	-
Oct 18, 2024	48.94	48.94	48.94	48.94	48.38	-
Oct 17, 2024	48.92	48.92	48.92	48.92	48.37	-
Oct 16, 2024	48.31	48.31	48.31	48.31	47.76	-
Oct 15, 2024	48.28	48.28	48.28	48.28	47.73	-
Oct 14, 2024	47.99	47.99	47.99	47.99	47.44	-
Oct 11, 2024	47.99	47.99	47.99	47.99	47.44	-
Oct 10, 2024	47.99	47.99	47.99	47.99	47.44	-
Oct 9, 2024	47.99	47.99	47.99	47.99	47.44	-
Oct 8, 2024	48.79	48.79	48.79	48.79	48.24	-
Oct 7, 2024	48.79	48.79	48.79	48.79	48.24	-
Oct 4, 2024	0.60 Dividend
Oct 4, 2024	48.72	48.72	48.72	48.72	48.17	-
Oct 3, 2024	48.72	48.72	48.72	48.72	47.58	-
Oct 2, 2024	47.52	47.52	47.52	47.52	46.40	-
Oct 1, 2024	46.49	46.49	46.49	46.49	45.39	-
Sep 30, 2024	46.40	46.40	46.40	46.40	45.30	-
Sep 27, 2024	46.40	46.40	46.40	46.40	45.31	-
Sep 26, 2024	45.05	45.05	45.05	45.05	43.99	-
Sep 25, 2024	45.15	45.15	45.15	45.15	44.09	-
Sep 24, 2024	44.81	44.81	44.81	44.81	43.75	-
Sep 23, 2024	44.24	44.24	44.24	44.24	43.20	-
Sep 20, 2024	44.05	44.05	44.05	44.05	43.01	-
Sep 19, 2024	44.77	44.77	44.77	44.77	43.72	-
Sep 18, 2024	44.72	44.72	44.72	44.72	43.67	-
Sep 17, 2024	44.72	44.72	44.72	44.72	43.67	-
Sep 16, 2024	43.99	43.99	43.99	43.99	42.95	-
Sep 13, 2024	43.69	43.69	43.69	43.69	42.66	-
Sep 12, 2024	44.33	44.33	44.33	44.33	43.29	-
Sep 11, 2024	44.33	44.33	44.33	44.33	43.29	-
Sep 10, 2024	44.13	44.13	44.13	44.13	43.09	-
Sep 9, 2024	44.26	44.26	44.26	44.26	43.22	-
Sep 6, 2024	45.08	45.08	45.08	45.08	44.01	-
Sep 5, 2024	45.26	45.26	45.26	45.26	44.20	-
Sep 4, 2024	45.47	45.47	45.47	45.47	44.40	-
Sep 3, 2024	45.35	45.35	45.11	45.11	44.05	550
Sep 2, 2024	45.10	45.10	45.10	45.10	44.04	-
Aug 30, 2024	44.75	44.75	44.75	44.75	43.70	-
Aug 29, 2024	44.17	44.73	44.17	44.73	43.68	50
Aug 28, 2024	43.10	43.10	43.10	43.10	42.09	-
Aug 27, 2024	43.05	43.05	43.05	43.05	42.04	-
Aug 26, 2024	43.05	43.05	43.05	43.05	42.04	-
Aug 23, 2024	43.05	43.05	43.05	43.05	42.04	-
Aug 22, 2024	43.63	43.63	43.63	43.63	42.60	-
Aug 21, 2024	44.26	44.26	44.26	44.26	43.22	-
Aug 20, 2024	44.69	44.69	44.69	44.69	43.64	-
Aug 19, 2024	44.85	44.85	44.85	44.85	43.80	-
Aug 16, 2024	44.56	44.56	44.56	44.56	43.51	-
Aug 15, 2024	44.47	44.47	44.47	44.47	43.42	-
Aug 14, 2024	44.51	44.51	44.51	44.51	43.46	-
Aug 13, 2024	42.92	42.92	42.92	42.92	41.91	-
Aug 12, 2024	42.76	42.76	42.76	42.76	41.76	-
Aug 9, 2024	42.73	42.73	42.73	42.73	41.72	-
Aug 8, 2024	42.42	42.42	42.42	42.42	41.42	-
Aug 7, 2024	43.69	43.69	43.69	43.69	42.67	-
Aug 6, 2024	43.86	43.86	43.86	43.86	42.83	-
Aug 5, 2024	43.81	43.81	43.81	43.81	42.77	-
Aug 2, 2024	44.48	44.48	44.48	44.48	43.43	-
Aug 1, 2024	44.12	44.63	44.12	44.63	43.57	100
Jul 31, 2024	45.37	45.37	45.37	45.37	44.30	-
Jul 30, 2024	45.38	45.38	45.38	45.38	44.31	-
Jul 29, 2024	46.19	46.19	46.19	46.19	45.10	-
Jul 26, 2024	41.60	41.60	41.60	41.60	40.63	-
Jul 25, 2024	41.13	41.13	41.13	41.13	40.16	-
Jul 24, 2024	39.42	39.42	39.42	39.42	38.49	-
Jul 23, 2024	39.13	39.13	39.13	39.13	38.20	-
Jul 22, 2024	39.00	39.00	39.00	39.00	38.08	-
Jul 19, 2024	39.18	39.18	39.18	39.18	38.26	-
Jul 18, 2024	39.38	39.38	39.38	39.38	38.45	-
Jul 17, 2024	37.57	37.57	37.57	37.57	36.69	-
Jul 16, 2024	37.04	37.43	37.04	37.43	36.55	386
Jul 15, 2024	37.40	37.40	37.40	37.40	36.52	-
Jul 12, 2024	37.71	37.71	37.71	37.71	36.82	-
Jul 11, 2024	37.76	37.76	37.76	37.76	36.87	-
Jul 10, 2024	37.61	37.61	37.61	37.61	36.72	-
Jul 9, 2024	36.83	36.83	36.83	36.83	35.96	-
Jul 8, 2024	36.78	36.78	36.78	36.78	35.92	-
Jul 5, 2024	0.60 Dividend
Jul 5, 2024	37.38	37.38	37.38	37.38	36.51	-
Jul 4, 2024	37.66	37.66	37.66	37.66	36.19	-
Jul 3, 2024	37.66	37.66	37.66	37.66	36.19	-
Jul 2, 2024	38.69	38.69	37.66	37.66	36.19	47
Jul 1, 2024	38.91	38.91	38.91	38.91	37.39	-
Jun 28, 2024	39.01	39.01	39.01	39.01	37.49	-
Jun 27, 2024	39.47	39.47	39.47	39.47	37.92	-
Jun 26, 2024	39.28	39.28	39.28	39.28	37.75	-
Jun 25, 2024	39.28	39.28	39.28	39.28	37.75	-
Jun 24, 2024	39.17	39.17	39.17	39.17	37.64	-
Jun 21, 2024	38.15	38.15	38.15	38.15	36.65	-
Jun 20, 2024	38.12	38.12	38.12	38.12	36.63	-
Jun 19, 2024	38.19	38.19	38.19	38.19	36.70	-
Jun 18, 2024	38.42	38.42	38.42	38.42	36.92	-
Jun 17, 2024	38.60	38.60	38.60	38.60	37.10	-
Jun 14, 2024	38.97	38.97	38.97	38.97	37.45	-
Jun 13, 2024	39.49	39.49	39.49	39.49	37.95	-
Jun 12, 2024	40.01	40.01	40.01	40.01	38.44	-
Jun 11, 2024	39.40	39.42	39.40	39.42	37.88	9
Jun 10, 2024	38.42	39.35	38.42	39.35	37.82	1
Jun 7, 2024	37.69	37.69	37.69	37.69	36.21	-
Jun 6, 2024	37.97	37.97	37.97	37.97	36.49	-
Jun 5, 2024	38.41	38.41	38.41	38.41	36.91	-
Jun 4, 2024	38.41	38.41	38.41	38.41	36.91	-
Jun 3, 2024	37.96	38.41	37.96	38.41	36.91	100
May 31, 2024	37.13	37.13	37.13	37.13	35.68	-
May 30, 2024	37.17	37.40	37.00	37.00	35.55	170
May 29, 2024	37.28	37.28	37.28	37.28	35.83	-
May 28, 2024	38.21	38.21	38.21	38.21	36.71	-
May 27, 2024	38.13	38.13	38.13	38.13	36.63	-
May 24, 2024	39.00	39.00	37.99	37.99	36.51	20
May 23, 2024	39.20	39.20	39.20	39.20	37.67	-
May 22, 2024	39.01	39.01	39.01	39.01	37.48	-
May 21, 2024	40.11	40.11	38.99	38.99	37.47	70
May 20, 2024	40.58	40.58	40.27	40.27	38.70	670
May 17, 2024	41.29	41.29	40.58	40.58	39.00	124
May 16, 2024	41.29	41.29	41.29	41.29	39.68	-
May 15, 2024	41.29	41.29	41.29	41.29	39.68	-
May 14, 2024	41.90	41.90	41.29	41.29	39.68	28
May 13, 2024	41.51	41.90	41.51	41.90	40.27	220
May 10, 2024	41.42	41.42	41.42	41.42	39.81	-
May 9, 2024	40.67	40.67	40.67	40.67	39.09	-
May 8, 2024	40.82	40.82	40.67	40.67	39.09	5
May 7, 2024	40.67	40.81	40.67	40.81	39.22	50
May 6, 2024	40.74	40.74	40.62	40.62	39.03	20
May 3, 2024	40.99	40.99	40.65	40.65	39.06	13
May 2, 2024	41.41	41.41	41.41	41.41	39.79	-
Apr 30, 2024	41.94	41.94	41.94	41.94	40.31	-
Apr 29, 2024	42.12	42.12	42.12	42.12	40.47	-
Apr 26, 2024	41.74	42.20	41.74	42.20	40.55	30
Apr 25, 2024	45.74	45.74	41.69	41.69	40.06	42
Apr 24, 2024	45.97	45.97	45.83	45.83	44.04	6
Apr 23, 2024	46.03	46.03	45.97	45.97	44.17	25
Apr 22, 2024	45.85	45.85	45.85	45.85	44.06	-
Apr 19, 2024	45.09	45.09	45.09	45.09	43.33	-
Apr 18, 2024	45.09	45.09	45.09	45.09	43.33	-
Apr 17, 2024	45.64	45.64	45.64	45.64	43.86	-
Apr 16, 2024	45.64	45.64	45.64	45.64	43.86	-
Apr 15, 2024	45.47	45.47	45.47	45.47	43.70	10
Apr 12, 2024	46.22	46.22	46.22	46.22	44.41	-
Apr 11, 2024	46.99	46.99	46.99	46.99	45.15	-
Apr 10, 2024	47.38	47.38	47.38	47.38	45.52	-
Apr 9, 2024	47.15	47.15	47.15	47.15	45.30	-
Apr 8, 2024	47.70	47.70	47.15	47.15	45.30	47
Apr 5, 2024	47.70	47.70	47.70	47.70	45.84	-
Apr 4, 2024	0.60 Dividend
Apr 4, 2024	48.17	48.17	48.17	48.17	46.28	-
Apr 3, 2024	49.09	49.09	48.53	48.53	46.06	84
Apr 2, 2024	49.62	49.62	48.80	49.09	46.59	22
Mar 28, 2024	49.05	49.05	49.05	49.05	46.55	-
Mar 27, 2024	48.85	49.05	48.85	49.05	46.55	1,178
Mar 26, 2024	48.05	48.55	48.05	48.55	46.08	395
Mar 25, 2024	48.35	48.35	48.05	48.05	45.60	110
Mar 22, 2024	47.55	48.35	47.55	48.35	45.89	250
Mar 21, 2024	47.75	47.75	47.55	47.55	45.13	50
Mar 20, 2024	47.85	47.85	47.85	47.85	45.41	-
Mar 19, 2024	47.90	47.90	47.90	47.90	45.46	-
Mar 18, 2024	48.25	48.25	48.25	48.25	45.79	-
Mar 15, 2024	48.35	48.35	48.35	48.35	45.89	-
Mar 14, 2024	48.30	48.35	48.30	48.35	45.89	250
Mar 13, 2024	49.65	49.65	49.65	49.65	47.12	-
Mar 12, 2024	49.65	49.65	49.65	49.65	47.12	-
Mar 11, 2024	49.05	49.05	49.05	49.05	46.55	-
Mar 8, 2024	48.80	48.80	48.80	48.80	46.31	-
Mar 7, 2024	48.95	48.95	48.95	48.95	46.46	-
Mar 6, 2024	47.55	48.95	47.55	48.95	46.46	50
Mar 5, 2024	47.05	47.05	47.05	47.05	44.65	-
Mar 4, 2024	46.95	48.00	46.95	48.00	45.55	73
Mar 1, 2024	46.95	46.95	46.95	46.95	44.56	-
Feb 29, 2024	46.80	46.95	46.80	46.95	44.56	68
Feb 28, 2024	46.45	46.45	46.45	46.45	44.08	-
Feb 27, 2024	46.70	46.70	46.35	46.35	43.99	10
Feb 26, 2024	47.70	47.70	47.70	47.70	45.27	-
Feb 23, 2024	47.30	47.30	47.05	47.05	44.65	50
Feb 22, 2024	46.75	46.75	46.75	46.75	44.37	-
Feb 21, 2024	46.25	46.25	46.25	46.25	43.89	22
Feb 20, 2024	46.30	46.30	46.30	46.30	43.94	-
Feb 19, 2024	46.05	46.05	46.05	46.05	43.70	-
Feb 16, 2024	45.75	45.75	45.75	45.75	43.42	-
Feb 15, 2024	45.75	45.75	45.75	45.75	43.42	-
Feb 14, 2024	45.35	45.75	45.35	45.75	43.42	650
Feb 13, 2024	46.05	46.05	45.30	45.30	42.99	250
Feb 12, 2024	46.05	46.05	46.05	46.05	43.70	-
Feb 9, 2024	45.25	45.25	45.25	45.25	42.94	-
Feb 8, 2024	45.45	45.45	44.70	44.70	42.42	100
Feb 7, 2024	45.65	45.65	45.65	45.65	43.32	-
Feb 6, 2024	44.60	44.60	44.60	44.60	42.33	-
Feb 5, 2024	45.35	45.35	44.60	44.60	42.33	40
Feb 2, 2024	45.05	45.85	45.05	45.35	43.04	81
Feb 1, 2024	45.55	45.55	45.55	45.55	43.23	-
Jan 31, 2024	45.80	45.80	45.65	45.65	43.32	400
Jan 30, 2024	45.85	45.85	45.85	45.85	43.51	-

GS71.DU GSK PLC

16.81

+0.54%

AMG.HA Amgen Inc

271.15

+0.37%

4AB.SG AbbVie Inc

168.70

+0.29%

4AB0.F AbbVie Inc.

16.00

0.00%

AMGN.MX Amgen Inc.

5,835.99

+1.34%

0O59.IL Sanofi

103.61

+2.01%

SANO.VI Sanofi

103.38

+1.55%

SNW.F Sanofi

103.28

+1.37%

4AB.F AbbVie Inc.

168.98

+0.07%

KLBF.JK PT Kalbe Farma Tbk.

1,250.00

+1.21%