Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Cerus Corp (CU2.DU)

Compare
1.1040
-0.0800
(-6.76%)
At close: April 4 at 7:31:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.14701.14701.08101.10401.1040-
Apr 3, 20251.14901.18401.14901.18401.1840-
Apr 2, 20251.26101.26701.25701.26701.2670-
Apr 1, 20251.26601.26801.23701.25501.2550-
Mar 31, 20251.29301.29301.24501.24501.2450-
Mar 28, 20251.30701.31601.29001.29001.2900-
Mar 27, 20251.29501.32101.29201.32101.3210-
Mar 26, 20251.35301.35301.29501.30601.3060-
Mar 25, 20251.40501.41801.36501.36501.3650-
Mar 24, 20251.38501.41201.38401.40201.4020-
Mar 21, 20251.37501.38101.36301.38101.3810-
Mar 20, 20251.38001.41701.36501.37701.3770-
Mar 19, 20251.28401.39001.27201.39001.3900-
Mar 18, 20251.29101.29101.25201.28401.2840-
Mar 17, 20251.30001.30201.28101.28701.2870-
Mar 14, 20251.26101.31001.25801.30001.3000-
Mar 13, 20251.32301.32301.27601.27601.2760-
Mar 12, 20251.33201.33601.33201.33401.3340-
Mar 11, 20251.32901.36101.32301.35601.3560-
Mar 10, 20251.37401.37401.34301.34301.3430-
Mar 7, 20251.39501.39501.36101.36101.3610-
Mar 6, 20251.47101.47101.40201.40201.4020-
Mar 5, 20251.47401.47401.43601.45101.4510-
Mar 4, 20251.44001.47001.43601.47001.4700-
Mar 3, 20251.56701.56701.48101.48101.4810-
Feb 28, 20251.51001.57801.51001.55601.5560-
Feb 27, 20251.54801.56801.53901.53901.5390-
Feb 26, 20251.54001.54101.52801.52801.5280-
Feb 25, 20251.54701.54801.50701.50701.5070-
Feb 24, 20251.53001.58001.53001.57701.5770-
Feb 21, 20251.64401.70501.59001.59001.5900-
Feb 20, 20251.72001.72001.68601.68801.6880-
Feb 19, 20251.75801.77501.75801.75801.7580-
Feb 18, 20251.80001.80001.75401.75401.7540-
Feb 17, 20251.75001.82901.75001.79701.7970-
Feb 14, 20251.70101.74501.69201.71501.7150-
Feb 13, 20251.63101.65301.62901.65101.6510-
Feb 12, 20251.60101.60101.59601.59701.5970-
Feb 11, 20251.65401.65501.59801.59801.5980-
Feb 10, 20251.63801.66001.63801.66001.6600-
Feb 7, 20251.65401.65701.64201.65701.6570-
Feb 6, 20251.79001.79201.69701.69701.6970-
Feb 5, 20251.76201.81501.75901.77701.7770-
Feb 4, 20251.72201.74701.71501.73501.7350-
Feb 3, 20251.76201.79701.76201.78101.7810-
Jan 31, 20251.88401.89401.82101.82101.8210-
Jan 30, 20251.84201.91801.84201.91801.9180-
Jan 29, 20252.00602.00801.87101.87101.8710-
Jan 28, 20252.04402.05402.01002.01002.0100-
Jan 27, 20251.84402.00801.83302.00802.0080-
Jan 24, 20251.74601.85601.73901.85601.8560-
Jan 23, 20251.71701.76201.71701.75601.7560-
Jan 22, 20251.75401.75601.71001.71001.7100-
Jan 21, 20251.70901.76201.70901.75701.7570-
Jan 20, 20251.71501.71501.70501.70701.7070-
Jan 17, 20251.74801.75001.69001.70301.7030-
Jan 16, 20251.77701.77701.68201.73001.7300-
Jan 15, 20251.65901.78301.65701.77001.770060
Jan 14, 20251.62001.68701.62001.66401.6640-
Jan 13, 20251.55901.61201.52701.61201.6120-
Jan 10, 20251.55801.55901.50801.54201.5420-
Jan 9, 20251.55601.55801.55601.55801.5580-
Jan 8, 20251.55301.57801.55201.57801.5780-
Jan 7, 20251.60901.60901.60701.60801.6080-
Jan 6, 20251.60401.65501.57501.64301.6430-
Jan 3, 20251.51401.60001.49301.60001.6000-
Jan 2, 20251.46601.49701.46601.48601.4860-
Dec 30, 20241.46901.47301.46901.47201.4720-
Dec 27, 20241.56901.61001.46701.46701.4670-
Dec 23, 20241.49601.50701.49301.50701.5070-
Dec 20, 20241.50201.54401.49601.51301.5130-
Dec 19, 20241.49901.50201.48101.48101.4810-
Dec 18, 20241.58601.58901.56101.57201.5720-
Dec 17, 20241.68401.68501.59701.61501.6150-
Dec 16, 20241.60301.69001.60201.69001.6900-
Dec 13, 20241.66001.66201.61301.61301.6130-
Dec 12, 20241.69001.70101.67801.67801.6780-
Dec 11, 20241.69401.72501.69401.72501.7250-
Dec 10, 20241.66901.73101.66901.73101.7310-
Dec 9, 20241.66101.70401.65701.68601.6860-
Dec 6, 20241.61901.64101.61701.64101.6410-
Dec 5, 20241.67501.75101.63401.64001.6400-
Dec 4, 20241.66201.71001.65401.71001.7100-
Dec 3, 20241.79201.79201.69101.69101.6910-
Dec 2, 20241.73901.83501.73901.76401.7640-
Nov 29, 20241.69901.71701.67401.71701.7170-
Nov 28, 20241.70101.70301.70001.70301.7030-
Nov 27, 20241.65301.69401.64501.69401.6940-
Nov 26, 20241.71101.71101.62401.66401.6640-
Nov 25, 20241.69201.73301.69201.72601.7260-
Nov 22, 20241.57201.70001.57101.70001.7000-
Nov 21, 20241.55401.57601.55101.57601.5760-
Nov 20, 20241.57601.57901.54201.56901.5690-
Nov 19, 20241.55401.56301.54401.54401.5440-
Nov 18, 20241.60701.62201.56001.56001.5600-
Nov 15, 20241.67201.67201.59801.60401.6040-
Nov 14, 20241.73401.74601.70501.70701.7070-
Nov 13, 20241.74801.78801.74801.76101.7610-
Nov 12, 20241.88001.90001.74501.74501.7450-
Nov 11, 20241.63801.79401.63801.79401.7940-
Nov 8, 20241.60801.63101.60801.62801.6280-
Nov 7, 20241.66201.66201.61301.61301.6130-
Nov 6, 20241.53801.61001.53801.61001.6100-
Nov 5, 20241.41401.41401.38001.41201.4120-
Nov 4, 20241.37401.45301.37201.44601.4460-
Nov 1, 20241.42201.42801.40601.40601.4060-
Oct 31, 20241.55501.58701.49301.49301.4930-
Oct 30, 20241.53401.62301.53401.56601.5660-
Oct 29, 20241.56001.58801.56001.57601.5760-
Oct 28, 20241.53401.59201.51201.55601.5560-
Oct 25, 20241.49001.54501.47901.53001.5300-
Oct 24, 20241.46701.53101.46601.49101.4910-
Oct 23, 20241.48201.49801.47901.47901.4790-
Oct 22, 20241.52701.52701.50301.51101.5110-
Oct 21, 20241.54301.57601.51601.54601.5460-
Oct 18, 20241.49001.52201.42701.52201.5220-
Oct 17, 20241.46201.52701.32701.34401.3440-
Oct 16, 20241.63101.63101.63001.63001.6300-
Oct 15, 20241.70101.70101.62601.64501.6450-
Oct 14, 20241.68101.69601.67401.68401.6840-
Oct 11, 20241.57301.65901.57001.65901.6590-
Oct 10, 20241.69701.69701.56301.56301.5630-
Oct 9, 20241.61301.72401.59501.72401.7240-
Oct 8, 20241.54901.57501.54601.57501.5750-
Oct 7, 20241.52601.54401.52001.54401.5440-
Oct 4, 20241.50101.52801.50101.52801.5280-
Oct 3, 20241.50701.50901.49301.50001.5000-
Oct 2, 20241.50901.50901.48901.48901.4890-
Oct 1, 20241.53701.54101.50601.50701.5070-
Sep 30, 20241.54301.54301.52001.53801.5380-
Sep 27, 20241.57201.58101.57101.57301.5730-
Sep 26, 20241.56901.57201.55901.55901.5590-
Sep 25, 20241.57901.58601.53801.53801.5380-
Sep 24, 20241.57701.58301.57401.58301.5830-
Sep 23, 20241.60701.62301.58701.58701.5870-
Sep 20, 20241.61301.61601.59001.59001.5900-
Sep 19, 20241.58601.64301.58601.62801.6280-
Sep 18, 20241.74601.74601.61401.61401.6140-
Sep 17, 20241.82301.83701.80201.80201.8020-
Sep 16, 20241.83701.83701.83401.83601.8360-
Sep 13, 20241.81601.83401.81501.82501.8250-
Sep 12, 20241.83701.84101.80801.84101.8410-
Sep 11, 20241.82001.82301.81901.81901.8190-
Sep 10, 20241.79901.80101.78301.79901.7990-
Sep 9, 20241.80101.83401.80101.82201.8220-
Sep 6, 20241.84401.84401.81901.81901.8190-
Sep 5, 20241.87401.87901.85801.85801.8580-
Sep 4, 20241.94401.95201.92001.92401.9240-
Sep 3, 20242.01002.01201.95901.95901.9590-
Sep 2, 20242.01402.01402.00602.01202.0120-
Aug 30, 20242.03802.06402.00002.00002.0000-
Aug 29, 20241.98702.08401.98702.08402.0840-
Aug 28, 20242.05002.05401.99901.99901.9990-
Aug 27, 20242.09802.09802.06602.06602.0660-
Aug 26, 20242.05202.08802.05202.08402.0840-
Aug 23, 20241.91602.07401.91602.07402.0740-
Aug 22, 20241.99702.00001.96401.96401.9640-
Aug 21, 20241.93201.97501.93201.97501.9750-
Aug 20, 20242.07202.07201.95501.95501.9550-
Aug 19, 20242.00402.08602.00402.08602.0860-
Aug 16, 20241.96801.99001.96301.99001.9900-
Aug 15, 20241.84701.95101.84701.95101.9510-
Aug 14, 20241.98301.98301.86401.86401.8640-
Aug 13, 20241.84001.96201.83801.96201.9620-
Aug 12, 20241.92901.93101.86301.87001.8700-
Aug 9, 20241.96601.97001.93401.93401.9340-
Aug 8, 20241.88101.94501.87501.94501.9450-
Aug 7, 20241.99001.99301.88801.88801.8880-
Aug 6, 20242.01402.01401.97101.98801.9880-
Aug 5, 20242.09402.09401.99902.06802.0680-
Aug 2, 20241.89102.12801.89102.10802.1080-
Aug 1, 20242.05802.06401.85701.85701.8570-
Jul 31, 20242.07602.10002.07602.10002.1000-
Jul 30, 20242.09402.09402.07202.07202.0720-
Jul 29, 20242.16602.18402.12602.12602.1260-
Jul 26, 20242.16602.17402.13602.13602.1360-
Jul 25, 20242.10002.23602.09402.23602.2360-
Jul 24, 20242.16602.16602.14802.14802.1480-
Jul 23, 20242.09602.22202.09602.20002.2000-
Jul 22, 20241.99102.02201.99002.02202.0220-
Jul 19, 20242.00002.00601.98601.98601.9860-
Jul 18, 20242.12802.17402.08002.08002.0800-
Jul 17, 20242.15802.16802.09402.09402.0940-
Jul 16, 20242.03602.14002.03202.14002.1400-
Jul 15, 20241.94802.03801.94802.03802.0380-
Jul 12, 20241.91501.96701.91101.92001.9200-
Jul 11, 20241.70001.94401.69601.94401.9440-
Jul 10, 20241.80101.80301.69501.69501.6950-
Jul 9, 20241.77801.78901.77801.78901.7890-
Jul 8, 20241.54301.71201.53401.71201.7120-
Jul 5, 20241.56101.56101.52301.53001.5300-
Jul 4, 20241.56501.56601.56201.56201.5620-
Jul 3, 20241.55801.59801.55501.55501.5550-
Jul 2, 20241.57601.57601.55201.55201.5520-
Jul 1, 20241.61301.62701.59801.59801.5980-
Jun 28, 20241.61101.61101.60401.60501.6050-
Jun 27, 20241.53601.59401.53501.59401.5940-
Jun 26, 20241.54601.55101.54601.55101.5510-
Jun 25, 20241.55201.56901.54801.54801.5480-
Jun 24, 20241.55501.58001.55201.55201.5520-
Jun 21, 20241.55301.56701.55001.56701.5670-
Jun 20, 20241.57901.58301.50901.50901.5090-
Jun 19, 20241.54901.57801.54901.57601.5760-
Jun 18, 20241.66501.66501.57801.57801.5780-
Jun 17, 20241.60101.61901.59601.61901.6190-
Jun 14, 20241.65301.65601.63001.63001.6300-
Jun 13, 20241.67601.67601.66401.66401.6640-
Jun 12, 20241.61501.71201.61401.71201.7120-
Jun 11, 20241.59901.61701.58201.61701.6170-
Jun 10, 20241.62901.62901.57901.59501.5950-
Jun 7, 20241.71101.71101.64301.64301.6430-
Jun 6, 20241.70901.71001.68901.69501.6950-
Jun 5, 20241.63401.70801.63301.70801.7080-
Jun 4, 20241.59701.60501.57901.60501.6050-
Jun 3, 20241.62901.62901.60401.62201.6220-
May 31, 20241.66501.67101.64601.64601.6460-
May 30, 20241.59201.68301.59101.68301.6830-
May 29, 20241.63701.67001.63501.64301.6430-
May 28, 20241.66801.66801.60501.60501.6050-
May 27, 20241.67001.67201.66801.67201.6720-
May 24, 20241.68601.69901.68401.69901.6990-
May 23, 20241.75801.75801.70501.71901.7190-
May 22, 20241.67801.81201.67601.81201.8120-
May 21, 20241.76601.76601.69101.69101.6910-
May 20, 20241.78401.79001.76301.78101.7810-
May 17, 20241.77601.79701.77601.79701.7970-
May 16, 20241.83801.84001.79801.79801.7980-
May 15, 20241.85701.88401.85501.87801.8780-
May 14, 20241.82601.94601.79801.94301.9430-
May 13, 20241.58801.79301.58601.79301.7930-
May 10, 20241.75201.75401.61001.61001.6100-
May 9, 20241.72201.73201.72201.72201.7220-
May 8, 20241.69701.69801.66201.66201.6620-
May 7, 20241.63901.70501.63901.70501.7050-
May 6, 20241.48501.67601.48401.67601.6760-
May 3, 20241.57601.61501.56701.56701.5670-
May 2, 20241.58001.61001.57801.61001.6100-
Apr 30, 20241.61001.61001.56901.56901.5690-
Apr 29, 20241.57501.64601.57401.64601.6460-
Apr 26, 20241.56401.57801.55801.55801.5580-
Apr 25, 20241.52301.53401.50001.53401.5340-
Apr 24, 20241.54801.54901.54001.54001.5400-
Apr 23, 20241.56301.64301.55901.60301.6030-
Apr 22, 20241.55601.58201.55601.58201.5820-
Apr 19, 20241.50901.55201.50901.52601.5260-
Apr 18, 20241.51601.55501.51601.53601.5360-
Apr 17, 20241.55801.56401.53901.56401.5640-
Apr 16, 20241.60201.60501.59001.59001.5900-
Apr 15, 20241.62301.65001.61501.61501.6150-
Apr 12, 20241.56001.65201.56001.64001.6400-
Apr 11, 20241.56401.58501.56201.58201.5820-
Apr 10, 20241.69701.69801.57001.57001.5700-
Apr 9, 20241.72301.74401.67801.71901.7190-
Apr 8, 20241.69901.72701.69901.72701.7270-
Apr 5, 20241.72101.76201.72001.75801.7580-
Apr 4, 20241.71001.77201.70901.77201.7720-