Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

ChemoMetec A/S (CHY.DU)

63.80
-0.15
(-0.23%)
As of 12:31:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202563.6563.8062.0063.8063.80-
Apr 17, 202564.0064.1063.6063.9563.95-
Apr 16, 202564.4064.4063.0063.6063.60-
Apr 15, 202563.2565.9563.2565.2565.25-
Apr 14, 202562.6063.8062.6062.8562.85-
Apr 11, 202560.7561.9560.7561.6061.60-
Apr 10, 202559.3063.8059.3059.4059.40-
Apr 9, 202556.3556.3555.2555.4055.40-
Apr 8, 202556.2059.0556.2056.9556.95-
Apr 7, 202554.7556.5051.5555.2555.25-
Apr 4, 202561.8061.8056.4556.4556.45-
Apr 3, 202564.6566.7061.9561.9561.95-
Apr 2, 202567.4067.4064.5066.2566.25-
Apr 1, 202566.2568.1066.2567.2067.20-
Mar 31, 202567.2067.2065.9065.9065.90-
Mar 28, 202566.7068.5566.7067.7567.75-
Mar 27, 202567.0567.3066.8566.8566.85-
Mar 26, 202569.5069.5067.2567.2567.25-
Mar 25, 202569.9570.2068.9069.2069.20-
Mar 24, 202571.8071.8069.7069.7069.70-
Mar 21, 202572.1072.1071.0071.0571.05-
Mar 20, 202571.7072.1571.4572.0572.05-
Mar 19, 202572.7072.7071.6071.6071.60-
Mar 18, 202572.4073.4072.4072.6072.60-
Mar 17, 202570.7072.2570.7072.2072.20-
Mar 14, 202568.6071.1068.6070.9570.95-
Mar 13, 202567.5068.5067.5068.0068.00-
Mar 12, 202569.5070.0067.6567.6567.65-
Mar 11, 202571.2571.2569.2569.2569.25-
Mar 10, 202574.2074.2070.4070.4070.40-
Mar 7, 202574.0074.0073.7073.9573.95-
Mar 6, 202576.5076.5073.8573.8573.85-
Mar 5, 202575.4576.3575.4575.5575.55-
Mar 4, 202575.9075.9074.3574.6574.65-
Mar 3, 202577.7578.4076.3076.3076.30-
Feb 28, 202576.8077.8076.5076.8076.80-
Feb 27, 202579.6079.6077.7577.7577.75-
Feb 26, 202579.7580.0579.4579.4579.45-
Feb 25, 202579.6580.6079.2579.2579.25-
Feb 24, 202580.2580.2578.8579.7079.70-
Feb 21, 202580.8581.4579.6579.6579.65-
Feb 20, 202581.5581.9080.5580.5580.55-
Feb 19, 202578.4081.6578.4081.3081.30-
Feb 18, 202577.7078.9077.7078.2578.25-
Feb 17, 202576.2078.3076.2077.4077.40-
Feb 14, 202576.7077.1576.0576.0576.05-
Feb 13, 202576.7576.9576.1076.5076.50-
Feb 12, 202575.9576.6075.9576.2076.20-
Feb 11, 202575.2577.7075.2576.0576.05-
Feb 10, 202575.0576.1075.0575.1075.10-
Feb 7, 202576.2577.3074.8074.8074.80-
Feb 6, 202573.0076.3573.0076.0576.05-
Feb 5, 202571.7572.4570.0572.4572.45-
Feb 4, 202571.2072.1571.2071.9071.90-
Feb 3, 202572.5072.5070.8070.8070.80-
Jan 31, 202574.6074.6073.1074.2074.20-
Jan 30, 202566.9574.3566.9574.3574.35-
Jan 29, 202566.3567.3066.3566.5566.55-
Jan 28, 202564.2066.2064.2065.6565.65-
Jan 27, 202565.6565.6564.0064.0064.00-
Jan 24, 202567.9067.9066.3066.3066.30-
Jan 23, 202568.1068.1067.4067.4067.40-
Jan 22, 202569.1070.1068.2568.2568.25-
Jan 21, 202567.2569.0567.1068.7568.75-
Jan 20, 202569.6069.6067.1567.1567.15-
Jan 17, 202570.4071.4069.4069.4069.40-
Jan 16, 202570.8070.8070.1570.1570.15-
Jan 15, 202568.3570.3568.2570.2070.20-
Jan 14, 202568.5570.3068.0068.0068.00-
Jan 13, 202572.8072.8068.1568.1568.15-
Jan 10, 202567.5574.2067.5573.0573.05-
Jan 9, 202568.0068.9067.2567.5067.50-
Jan 8, 202567.8069.5067.7568.0568.05-
Jan 7, 202567.2569.0567.2567.6567.65-
Jan 6, 202567.0568.6067.0567.2567.25-
Jan 3, 202565.9567.4565.9566.6566.65-
Jan 2, 202564.7566.2564.7565.5065.50-
Dec 30, 202467.4567.6565.9065.9065.90-
Dec 27, 202465.2567.4065.2567.4067.40-
Dec 23, 202465.4566.0565.1565.1565.15-
Dec 20, 202465.1566.3063.7065.4565.45-
Dec 19, 202463.3065.4063.3065.4065.40-
Dec 18, 202464.3065.2564.1064.1064.10-
Dec 17, 202466.0566.2064.1564.1564.15-
Dec 16, 202463.5066.2563.5066.1066.10-
Dec 13, 202465.5065.6063.5063.5063.50-
Dec 12, 202467.5567.5565.4565.4565.45-
Dec 11, 202466.9567.5066.3067.5067.50-
Dec 10, 202464.4566.9064.4566.9066.90-
Dec 9, 202464.1564.8064.1064.5064.50-
Dec 6, 202464.5564.5563.4564.1564.15-
Dec 5, 202463.6565.3063.6564.5064.50-
Dec 4, 202465.0565.0563.4563.4563.45-
Dec 3, 202464.5066.1063.7564.9564.95-
Dec 2, 202462.7565.0062.7564.3064.30-
Nov 29, 202463.9563.9563.2563.2563.25-
Nov 28, 202464.5065.1563.9563.9563.95-
Nov 27, 202463.9064.9563.8563.8563.85-
Nov 26, 202464.2064.9563.9563.9563.95-
Nov 25, 202463.4064.4563.4064.3064.30-
Nov 22, 202460.5063.0560.5063.0563.05-
Nov 21, 202459.7560.4059.7560.3060.30-
Nov 20, 202458.1059.9558.1059.3559.35-
Nov 19, 202457.9558.1056.8057.7057.70-
Nov 18, 202459.8059.8057.9057.9057.90-
Nov 15, 202461.2561.2559.5059.5059.50-
Nov 14, 202462.5062.5061.4061.4061.40-
Nov 13, 202462.5563.3062.4562.4562.45-
Nov 12, 202466.0066.2062.5562.5562.55-
Nov 11, 202463.8569.2063.8566.3566.35-
Nov 8, 202451.7064.5551.7063.4063.40-
Nov 7, 202449.8650.9049.8650.1050.10-
Nov 6, 202452.2052.9049.6649.6649.66-
Nov 5, 202453.0553.0551.5551.5551.55-
Nov 4, 202454.4054.5052.8552.8552.85-
Nov 1, 202453.4054.7053.2054.2054.20-
Oct 31, 202453.9554.5053.3053.3053.30-
Oct 30, 202454.5055.6054.1554.1554.15-
Oct 29, 202454.5054.9554.4054.5554.55-
Oct 28, 202454.8055.0554.2554.2554.25-
Oct 25, 202455.3555.3554.4054.4054.40-
Oct 24, 202457.0557.0555.3555.3555.35-
Oct 23, 202456.4557.3056.4556.7056.70-
Oct 22, 202455.7556.7055.7556.3556.35-
Oct 21, 202458.5558.5555.6055.6055.60-
Oct 18, 202458.6059.5058.2558.5558.55-
Oct 17, 202452.8058.7052.8058.5058.50-
Oct 16, 202448.0252.6045.5252.6052.60-
Oct 15, 202448.3849.6048.3448.3448.34-
Oct 14, 202447.6448.7247.6448.1648.16-
Oct 11, 2024 0.53528 Dividend
Oct 11, 202447.7847.9447.4447.5247.52-
Oct 10, 202449.0449.0448.2048.2044.20-
Oct 9, 202449.5250.0549.0049.0044.93-
Oct 8, 202449.9850.1049.4049.4045.30-
Oct 7, 202451.4051.4050.3550.3546.17-
Oct 4, 202453.0553.2051.3051.3047.04-
Oct 3, 202452.4552.9052.4552.8548.46-
Oct 2, 202453.0053.0052.6052.6048.23-
Oct 1, 202454.4054.4052.9052.9048.51-
Sep 30, 202455.5555.7554.1054.1049.61-
Sep 27, 202454.8555.4054.8555.4050.80-
Sep 26, 202454.6554.8554.4054.6550.11-
Sep 25, 202454.5055.1053.9053.9049.43-
Sep 24, 202456.4556.5054.6554.6550.11-
Sep 23, 202457.4057.6556.0056.0051.35-
Sep 20, 202456.9057.8056.9057.1052.36-
Sep 19, 202457.6558.2557.0557.0552.32-
Sep 18, 202457.1057.1056.4557.0052.27-
Sep 17, 202455.7057.6055.7056.8052.09-
Sep 16, 202460.3560.3555.3555.3550.76-
Sep 13, 202456.9060.6054.9560.2055.20110
Sep 12, 202458.1058.1057.2557.4052.64-
Sep 11, 202455.1557.5055.1557.5052.73-
Sep 10, 202455.3056.7554.9554.9550.39-
Sep 9, 202453.6555.3553.2555.2550.66-
Sep 6, 202449.7853.5049.7853.3048.88-
Sep 5, 202448.6650.8548.4849.7445.61-
Sep 4, 202447.7649.0247.7648.6844.64-
Sep 3, 202449.7049.8048.3448.3444.33-
Sep 2, 202449.9449.9848.6849.6245.50-
Aug 30, 202450.6550.7549.6449.6445.52-
Aug 29, 202449.5050.6549.5050.6546.45-
Aug 28, 202451.0051.0049.4449.4445.34-
Aug 27, 202450.7051.3050.6550.6546.45-
Aug 26, 202452.3552.3550.5550.5546.35-
Aug 23, 202450.1552.2550.1552.2047.87-
Aug 22, 202450.0550.6550.0550.0545.90-
Aug 21, 202450.8051.1549.9449.9445.80-
Aug 20, 202451.8052.2050.4550.4546.26-
Aug 19, 202451.3552.3051.3551.6047.32-
Aug 16, 202452.3552.3551.2551.2547.00-
Aug 15, 202451.2052.3551.2052.0547.73-
Aug 14, 202450.6551.1550.6050.9046.68-
Aug 13, 202450.3050.5549.8850.2546.08-
Aug 12, 202450.8051.3550.1550.1545.99-
Aug 9, 202450.7051.1050.6550.6546.45-
Aug 8, 202450.9550.9549.7850.5546.35-
Aug 7, 202449.9451.3549.9450.8546.63-
Aug 6, 202447.8050.4047.8049.6445.52-
Aug 5, 202446.7647.5046.4647.5043.56-
Aug 2, 202449.7049.7047.7847.7843.81-
Aug 1, 202450.8551.1050.1050.1045.94-
Jul 31, 202450.6051.0550.6050.7546.54-
Jul 30, 202449.3450.0549.3449.9445.80-
Jul 29, 202451.7052.0049.2849.2845.19-
Jul 26, 202449.9451.7049.9451.5547.27-
Jul 25, 202448.9649.8848.9649.8845.74-
Jul 24, 202449.7850.3049.2649.3445.25-
Jul 23, 202449.3650.5549.3649.7845.65-
Jul 22, 202448.7649.7648.6248.6244.59-
Jul 19, 202451.7551.7548.4648.4644.44-
Jul 18, 202451.8052.8051.4551.4547.18-
Jul 17, 202451.9552.6051.6551.6547.36-
Jul 16, 202449.8452.2549.6252.0047.68-
Jul 15, 202450.9551.2549.8449.8445.70-
Jul 12, 202449.3451.3549.2650.9046.68-
Jul 11, 202451.0051.0049.1449.1445.06-
Jul 10, 202449.2650.8549.2650.8546.63-
Jul 9, 202448.9850.2048.9849.2845.19-
Jul 8, 202447.9449.3447.8248.9044.84-
Jul 5, 202447.6848.4447.6847.9844.00-
Jul 4, 202448.3048.3046.7847.4843.54-
Jul 3, 202446.5647.9846.3446.9043.01-
Jul 2, 202440.0446.6040.0446.1642.33-
Jul 1, 202441.1641.1640.0640.0636.74-
Jun 28, 202439.6441.2839.6440.4837.12-
Jun 27, 202440.8240.8239.5039.5036.22-
Jun 26, 202440.9841.5240.6440.6437.27-
Jun 25, 202440.7441.3840.6240.6237.25-
Jun 24, 202440.0441.1640.0440.6437.27-
Jun 21, 202439.9640.3839.9639.9636.64-
Jun 20, 202440.0040.8839.9039.9036.59-
Jun 19, 202441.6641.6639.8639.8636.55-
Jun 18, 202441.6441.7841.5441.5438.09-
Jun 17, 202442.1242.5641.2441.2437.82-
Jun 14, 202442.6042.6041.9441.9438.46-
Jun 13, 202443.8243.9442.3642.3638.84-
Jun 12, 202444.2644.5243.8043.8040.17-
Jun 11, 202443.6644.6843.6443.9640.31-
Jun 10, 202444.2044.3643.4043.4039.80-
Jun 7, 202444.2844.5844.1044.1040.44-
Jun 6, 202445.1245.1244.0844.2440.57-
Jun 5, 202444.5444.9444.5444.9041.17-
Jun 4, 202445.3845.5044.1644.1640.50-
Jun 3, 202448.9248.9245.2045.2041.45-
May 31, 202445.9649.0245.1848.3044.29-
May 30, 202445.1046.0845.1045.8842.07-
May 29, 202446.7846.7845.1845.1841.43-
May 28, 202447.9048.5046.7846.7842.90-
May 27, 202448.8848.9247.7647.7643.80-
May 24, 202448.9649.0448.6448.7844.73-
May 23, 202449.2849.3248.7449.1645.08-
May 22, 202447.9649.6047.9649.0444.97-
May 21, 202448.0848.5847.8047.8043.83-
May 20, 202448.1048.1648.0048.0044.02-
May 17, 202448.8249.6247.9247.9243.94-
May 16, 202448.6649.8047.5448.7244.68-
May 15, 202446.4848.6246.4848.4844.46-
May 14, 202443.6846.8643.6846.2642.42-
May 13, 202442.3643.8441.4243.6039.98-
May 10, 202441.9242.2241.9242.0038.51-
May 9, 202441.6241.8441.5641.8038.33-
May 8, 202441.8642.2841.5641.5638.11-
May 7, 202440.1241.9040.1241.9038.42-
May 6, 202439.6640.2839.6639.9636.64-
May 3, 202438.7439.5638.7439.5636.28-
May 2, 202439.0839.4838.6038.6035.40-
Apr 30, 202440.2040.7239.5039.5036.22-
Apr 29, 202438.3840.2438.3840.1036.77-
Apr 26, 202437.7638.4437.7638.1434.97-
Apr 25, 202437.9037.9037.6037.6034.48-
Apr 24, 202438.9839.0237.8637.8634.72-
Apr 23, 202438.3239.0638.1238.7635.54-
Apr 22, 202438.2039.1838.1238.1234.96-

Related Tickers

XVIVOs.XC
 
CEVI.ST CellaVision AB (publ)
156.40
+4.27%
 
XVIVO.ST Xvivo Perfusion AB (publ)
273.80
-2.00%
 
SECT-B.ST Sectra AB (publ)
269.60
-1.89%
 
SYK Stryker Corporation
343.18
+1.06%
 
DXCM DexCom, Inc.
66.47
+0.54%
 
BSX Boston Scientific Corporation
94.91
+1.42%
 
TMDX TransMedics Group, Inc.
89.84
+2.42%
 
MDT Medtronic plc
82.72
+1.12%
 
ABT Abbott Laboratories
131.41
+1.17%