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

Frankfurt - Delayed Quote EUR

ChemoMetec A/S (CHY.F)

Compare
60.60
+1.45
+(2.45%)
As of 8:08:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202560.6060.6060.6060.6060.605
Apr 10, 202559.1559.1559.1559.1559.15-
Apr 9, 202556.4556.5055.0555.0555.05-
Apr 8, 202555.5057.3555.5057.1557.15-
Apr 7, 202551.9052.5551.9052.5552.555
Apr 4, 202561.6561.6561.6561.6561.65-
Apr 3, 202564.7564.7564.7564.7564.75-
Apr 2, 202567.3067.3065.8065.8065.80-
Apr 1, 202566.7066.7066.7066.7066.70-
Mar 31, 202567.1067.1065.7065.7065.70-
Mar 28, 202566.6566.6566.6566.6566.65-
Mar 27, 202566.9067.1066.9067.1067.10-
Mar 26, 202569.4069.4069.4069.4069.40-
Mar 25, 202569.8069.8069.8069.8069.80-
Mar 24, 202571.7571.7570.9070.9070.90-
Mar 21, 202571.4071.4071.4071.4071.40-
Mar 20, 202571.5572.3071.5572.3072.30-
Mar 19, 202572.6072.6071.7571.7571.75-
Mar 18, 202572.9072.9072.9072.9072.90-
Mar 17, 202570.5571.7570.5571.7571.75-
Mar 14, 202568.4068.4068.4068.4068.40-
Mar 13, 202567.5067.5067.5067.5067.50-
Mar 12, 202570.2070.2070.2070.2070.20-
Mar 11, 202570.1570.1570.0070.0070.00-
Mar 10, 202573.8573.8573.4073.4073.40-
Mar 7, 202573.8573.8573.8573.8573.85-
Mar 6, 202576.3576.3576.3576.3576.35-
Mar 5, 202575.2575.2575.2575.2575.25-
Mar 4, 202575.7575.7575.7075.7075.70-
Mar 3, 202578.7078.7077.0077.2577.25-
Feb 28, 202576.7576.7576.7576.7576.75-
Feb 27, 202578.9578.9578.9578.9578.95-
Feb 26, 202579.6579.6579.6579.6579.65-
Feb 25, 202579.5579.5579.5579.5579.55-
Feb 24, 202579.7579.7579.7579.7579.75-
Feb 21, 202580.8080.8080.8080.8080.80-
Feb 20, 202581.6082.6081.6082.6082.603
Feb 19, 202578.3578.3578.3578.3578.35-
Feb 18, 202577.5577.5577.5577.5577.55-
Feb 17, 202576.1076.1076.1076.1076.10-
Feb 14, 202576.7076.7076.7076.7076.70-
Feb 13, 202576.7076.7075.8575.8575.85-
Feb 12, 202575.8075.8075.8075.8075.80-
Feb 11, 202575.6575.6575.6575.6575.65-
Feb 10, 202574.9576.6574.9576.6576.651
Feb 7, 202576.2576.2576.2576.2576.25-
Feb 6, 202576.3076.3076.3076.3076.30-
Feb 5, 202571.6071.6070.4070.4070.40-
Feb 4, 202571.1571.6071.1571.6071.60-
Feb 3, 202572.7072.7071.8571.8571.851
Jan 31, 202573.4573.4573.4573.4573.45-
Jan 30, 202566.8566.8566.8566.8566.85-
Jan 29, 202566.1066.1066.1066.1066.10-
Jan 28, 202565.1065.1065.1065.1065.10-
Jan 27, 202565.2565.4065.2565.4065.401
Jan 24, 202567.8567.8567.8567.8567.85-
Jan 23, 202567.6567.6567.6567.6567.65-
Jan 22, 202568.9570.4068.9570.4070.401
Jan 21, 202567.2067.2067.0067.0067.00-
Jan 20, 202569.0069.0069.0069.0069.00-
Jan 17, 202571.3071.3070.8070.8070.801
Jan 16, 202570.8070.8070.8070.8070.80-
Jan 15, 202568.3068.3068.3068.3068.30-
Jan 14, 202569.4070.1569.4070.1570.15-
Jan 13, 202570.7570.7569.3569.3569.35-
Jan 10, 202567.1067.4567.1067.4567.45-
Jan 9, 202567.9567.9567.9567.9567.95-
Jan 8, 202569.3569.3569.3569.3569.35-
Jan 7, 202568.0569.2567.0569.2569.2521
Jan 6, 202566.9566.9566.9566.9566.95-
Jan 3, 202565.8065.8065.8065.8065.80-
Jan 2, 202564.8566.8564.8566.8566.857
Dec 30, 202467.3567.3567.3567.3567.35-
Dec 27, 202465.1067.2565.1067.2567.2521
Dec 23, 202466.4066.4065.3065.3065.301
Dec 20, 202466.1066.1066.1066.1066.10-
Dec 19, 202463.1563.1563.1563.1563.15-
Dec 18, 202464.3564.3564.3564.3564.35-
Dec 17, 202465.9566.4065.9566.4066.40-
Dec 16, 202463.3563.3563.3563.3563.35-
Dec 13, 202465.3565.3565.2065.2065.20-
Dec 12, 202467.5067.6067.5067.6067.60-
Dec 11, 202466.5066.7066.5066.7066.70-
Dec 10, 202464.2064.2064.2064.2064.20-
Dec 9, 202464.0064.8564.0064.8564.85-
Dec 6, 202464.4064.4064.4064.4064.40-
Dec 5, 202463.4063.4063.4063.4063.40-
Dec 4, 202464.4064.4064.4064.4064.40-
Dec 3, 202464.3064.3064.2564.2564.25-
Dec 2, 202463.7563.7563.7563.7563.75-
Nov 29, 202464.0564.0563.2563.2563.25-
Nov 28, 202464.8064.8064.8064.8064.80-
Nov 27, 202463.8064.2563.8064.2564.25-
Nov 26, 202464.0565.0063.9065.0065.004
Nov 25, 202463.2563.2563.2563.2563.25-
Nov 22, 202460.3560.3560.3560.3560.35-
Nov 21, 202459.6559.6559.6559.6559.65-
Nov 20, 202458.0058.0058.0058.0058.00-
Nov 19, 202458.0558.0558.0558.0558.05-
Nov 18, 202459.7059.7059.7059.7059.70-
Nov 15, 202460.0060.0060.0060.0060.00-
Nov 14, 202462.0062.0062.0062.0062.00-
Nov 13, 202462.4062.4062.4062.4062.40200
Nov 12, 202465.9065.9065.9065.9065.90-
Nov 11, 202467.2069.0567.2069.0569.053
Nov 8, 202451.6551.6551.6551.6551.65-
Nov 7, 202449.7449.7449.7449.7449.74-
Nov 6, 202452.0052.6052.0052.6052.60-
Nov 5, 202452.8552.8552.8552.8552.85-
Nov 4, 202454.2554.2554.2554.2554.25-
Nov 1, 202453.2053.4552.8553.4553.45-
Oct 31, 202454.1554.1553.3553.3553.35-
Oct 30, 202454.3054.3054.3054.3054.30-
Oct 29, 202454.1054.5054.1054.5054.50-
Oct 28, 202454.4554.4554.4554.4554.45-
Oct 25, 202455.0055.0055.0055.0055.00-
Oct 24, 202456.9056.9056.8556.8556.85-
Oct 23, 202456.2056.2056.2056.2056.20-
Oct 22, 202455.5556.5055.5556.5056.50-
Oct 21, 202458.6058.6058.6058.6058.60-
Oct 18, 202458.4058.4058.4058.4058.40-
Oct 17, 202452.5554.3052.5554.3054.30180
Oct 16, 202447.9647.9647.9647.9647.96-
Oct 15, 202448.4848.4848.4848.4848.48-
Oct 14, 202448.3848.3848.3848.3848.38-
Oct 11, 2024 0.54 Dividend
Oct 11, 202447.5647.5647.5647.5647.56-
Oct 10, 202448.9048.9048.9048.9044.90-
Oct 9, 202449.5849.5849.5849.5845.52-
Oct 8, 202449.7450.0549.7450.0545.96-
Oct 7, 202451.2551.2551.2551.2547.06-
Oct 4, 202452.8552.8552.8552.8548.53-
Oct 3, 202452.9552.9552.9552.9548.62-
Oct 2, 202452.8052.8052.8052.8048.48-
Oct 1, 202453.8053.8053.4053.4049.03-
Sep 30, 202456.5056.5055.4055.4050.87150
Sep 27, 202454.8554.8554.8554.8550.36-
Sep 26, 202454.4554.4554.4554.4550.00-
Sep 25, 202454.3554.3554.3554.3549.90-
Sep 24, 202456.2556.2555.3055.3050.7815
Sep 23, 202457.2557.7557.2557.7553.03-
Sep 20, 202456.7056.7056.7056.7052.06-
Sep 19, 202457.4557.4557.4557.4552.75-
Sep 18, 202456.3056.3056.3056.3051.69-
Sep 17, 202455.5555.5555.5555.5551.01-
Sep 16, 202458.9558.9558.9558.9554.13-
Sep 13, 202455.3555.7555.3555.7551.19-
Sep 12, 202457.9557.9557.9557.9553.21-
Sep 11, 202455.0055.0055.0055.0050.50-
Sep 10, 202455.1055.1054.4554.4550.00-
Sep 9, 202453.5053.5053.5053.5049.12-
Sep 6, 202450.4050.4050.4050.4046.28-
Sep 5, 202448.1848.1848.1848.1844.24-
Sep 4, 202447.5648.9847.5648.9844.97-
Sep 3, 202449.5249.5249.4449.4445.40-
Sep 2, 202449.7449.7449.6049.6045.54-
Aug 30, 202450.4050.4050.4050.4046.28-
Aug 29, 202449.2849.2849.2849.2845.25-
Aug 28, 202450.7550.8050.7550.8046.64-
Aug 27, 202450.5550.5550.5550.5546.42-
Aug 26, 202452.1552.1552.1552.1547.88-
Aug 23, 202450.4550.4550.4550.4546.32-
Aug 22, 202449.8049.8049.8049.8045.73-
Aug 21, 202450.6050.9050.6050.9046.74-
Aug 20, 202451.6051.6051.6051.6047.38-
Aug 19, 202452.2552.2552.2552.2547.98-
Aug 16, 202451.8551.8551.8551.8547.61-
Aug 15, 202451.8051.8051.7051.8047.56176
Aug 14, 202450.5050.7550.5050.7546.60-
Aug 13, 202450.1050.1050.1050.1046.00-
Aug 12, 202450.6550.6550.2050.2046.09-
Aug 9, 202450.5050.5050.5050.5046.37-
Aug 8, 202450.6050.6050.6050.6046.46-
Aug 7, 202449.7049.7049.7049.7045.63-
Aug 6, 202450.7050.7050.7050.7046.55-
Aug 5, 202446.2646.8246.2646.8242.99-
Aug 2, 202447.7448.8247.7448.8244.83-
Aug 1, 202451.1051.1051.1051.1046.92-
Jul 31, 202450.3550.8050.3550.8046.64-
Jul 30, 202449.1249.1249.1249.1245.10-
Jul 29, 202451.5051.5051.5051.5047.29-
Jul 26, 202449.7449.7449.7449.7445.67-
Jul 25, 202448.7248.7248.7248.7244.73-
Jul 24, 202450.3550.3550.3550.3546.23-
Jul 23, 202450.1050.3550.1050.3546.23-
Jul 22, 202449.0049.5049.0049.5045.45-
Jul 19, 202451.5551.5551.0051.0046.83-
Jul 18, 202451.2052.6551.2052.6548.34-
Jul 17, 202451.7051.7051.2051.2047.01-
Jul 16, 202449.2250.0549.2250.0545.96-
Jul 15, 202451.1551.1550.7550.7546.60-
Jul 12, 202448.9449.7048.9449.7045.63-
Jul 11, 202449.9449.9448.7248.7844.79136
Jul 10, 202449.0449.0449.0449.0445.03-
Jul 9, 202448.7450.1548.7450.1546.05-
Jul 8, 202447.7247.7247.5847.5843.69-
Jul 5, 202448.1848.1848.0448.0444.11-
Jul 4, 202448.0448.0448.0448.0444.11-
Jul 3, 202445.9845.9845.9845.9842.22-
Jul 2, 202439.7839.7839.7839.7836.53-
Jul 1, 202440.9440.9440.9440.9437.59-
Jun 28, 202439.2840.6439.2840.6437.32-
Jun 27, 202440.0240.0240.0240.0236.75-
Jun 26, 202440.9240.9240.9240.9237.57-
Jun 25, 202440.4841.8440.4841.8438.425
Jun 24, 202439.8039.8039.8039.8036.54-
Jun 21, 202439.7440.0839.7440.0836.80-
Jun 20, 202439.7439.7439.7439.7436.49-
Jun 19, 202441.4441.4441.4441.4438.05-
Jun 18, 202441.3441.3441.3441.3437.96-
Jun 17, 202441.9041.9241.9041.9238.49-
Jun 14, 202442.3442.3442.1642.1638.71-
Jun 13, 202443.5843.6243.5843.6240.05-
Jun 12, 202443.9843.9843.9843.9840.38-
Jun 11, 202443.6044.4243.6044.4240.79-
Jun 10, 202443.8243.8243.8243.8240.24-
Jun 7, 202444.0844.3444.0844.3440.71-
Jun 6, 202444.8644.8644.8644.8641.19-
Jun 5, 202444.3244.3244.3244.3240.69-
Jun 4, 202445.1645.1645.1645.1641.47-
Jun 3, 202448.6648.6648.6648.6644.68-
May 31, 202445.1245.2045.1245.2041.50-
May 30, 202445.2845.5445.2845.5441.81-
May 29, 202446.5646.5646.5646.5642.75-
May 28, 202447.7248.4647.7247.7443.83327
May 27, 202448.0848.2848.0848.2844.33-
May 24, 202448.7048.7048.7048.7044.72-
May 23, 202449.0449.0449.0449.0445.03-
May 22, 202448.6848.6848.6848.6844.70-
May 21, 202447.7848.1647.7848.1644.22-
May 20, 202447.8647.8647.8647.8643.9510
May 17, 202448.6048.6048.5248.5244.55-
May 16, 202447.6647.6647.6647.6643.76-
May 15, 202446.2646.2646.2646.2642.48-
May 14, 202443.4446.1243.4446.1242.35-
May 13, 202442.0043.4040.7843.4039.8514
May 10, 202441.6841.6841.6841.6838.27-
May 9, 202441.3441.3441.3441.3437.96-
May 8, 202441.7041.7041.7041.7038.29-
May 7, 202439.8640.3239.8640.3237.02-
May 6, 202439.3839.8239.3839.8236.5622
May 3, 202438.4838.9838.4838.9835.79-
May 2, 202439.3839.3839.3839.3836.16-
Apr 30, 202439.9639.9639.2839.2836.07-
Apr 29, 202438.6238.9438.6238.9435.75-
Apr 26, 202437.8037.9637.8037.9634.85-
Apr 25, 202437.5837.5837.5637.5634.49-
Apr 24, 202438.7438.7438.7238.7235.5515
Apr 23, 202438.0238.0238.0238.0234.91-
Apr 22, 202437.8837.8837.8837.8834.7825
Apr 19, 202438.2838.6438.2838.6435.4810
Apr 18, 202439.5439.5438.2038.2035.0810
Apr 17, 202440.8841.1240.8841.1237.76-
Apr 16, 202440.1240.1239.8639.8636.60-
Apr 15, 202439.6441.3639.6441.3637.98-
Apr 12, 202450.9551.3038.9040.5637.2496
Apr 11, 202449.3049.3049.3049.3045.27-

Related Tickers

6L6.SG Senseonics Holdings Inc
0.5020
-9.52%
 
GME.DE Geratherm Medical AG
3.2600
0.00%
 
PHI.ST Phase Holographic Imaging PHI AB (publ)
1.4000
+6.87%
 
BIOV.TA Bio-View Ltd
29.30
+2.09%
 
688139.SS Qingdao Haier Biomedical Co.,Ltd
32.63
+0.37%
 
CRBX.ST Carbiotix AB
8.98
0.00%
 
NEOLA.ST Neola Medical AB (publ)
2.7100
+5.04%
 
GNNDY GN Store Nord A/S
39.66
+2.01%
 
ABT.MX Abbott Laboratories
2,569.99
0.00%
 
SUN.L Surgical Innovations Group plc
0.5000
0.00%