Dusseldorf - Delayed Quote EUR

BioMerieux SA (EYWN.DU)

Compare
109.80
-0.40
(-0.36%)
At close: January 21 at 8:10:28 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.000.000.00109.80109.80-
Jan 20, 2025110.20110.20110.20110.20110.20-
Jan 17, 2025109.60109.60109.60109.60109.60-
Jan 16, 2025110.20110.20110.20110.20110.20-
Jan 15, 2025107.60107.60107.60107.60107.60-
Jan 14, 2025110.40110.40110.40110.40110.40-
Jan 13, 2025105.40105.40105.40105.40105.40-
Jan 10, 2025106.00106.00106.00106.00106.00-
Jan 9, 2025104.60104.60104.60104.60104.60-
Jan 8, 2025107.20107.20107.20107.20107.20-
Jan 7, 2025104.90104.90104.90104.90104.90-
Jan 6, 2025102.10102.10102.10102.10102.10-
Jan 3, 2025102.00102.00102.00102.00102.00-
Jan 2, 2025102.80102.80102.80102.80102.80-
Dec 30, 2024101.20102.80101.20102.80102.80-
Dec 27, 2024100.50100.50100.50100.50100.50-
Dec 23, 2024101.70101.70101.70101.70101.70-
Dec 20, 2024100.80100.80100.80100.80100.80-
Dec 19, 2024100.80100.80100.80100.80100.80-
Dec 18, 2024101.00101.00101.00101.00101.00-
Dec 17, 2024100.60100.60100.60100.60100.60-
Dec 16, 2024101.50101.50101.50101.50101.50-
Dec 13, 2024101.90101.90101.90101.90101.90-
Dec 12, 2024100.10100.10100.10100.10100.10-
Dec 11, 202497.5597.5597.5597.5597.55-
Dec 10, 202497.5597.5597.5597.5597.55-
Dec 9, 202497.5597.5597.5597.5597.55-
Dec 6, 202497.1597.1597.1597.1597.15-
Dec 5, 202496.8096.8096.8096.8096.80-
Dec 4, 202496.6596.6596.6596.6596.65-
Dec 3, 202497.3097.3097.3097.3097.30-
Dec 2, 202497.5597.5597.5597.5597.55-
Nov 29, 202498.6098.6098.6098.6098.60-
Nov 28, 2024100.00100.00100.00100.00100.00-
Nov 27, 202498.4598.4598.4598.4598.45-
Nov 26, 202496.8596.8596.8596.8596.85-
Nov 25, 202499.0099.0099.0099.0099.00-
Nov 22, 202496.5596.5596.5596.5596.55-
Nov 21, 202497.7097.7097.7097.7097.70-
Nov 20, 202498.2098.2098.2098.2098.20-
Nov 19, 202497.4097.4097.4097.4097.40-
Nov 18, 202498.2598.2598.2598.2598.25-
Nov 15, 202497.1597.1597.1597.1597.15-
Nov 14, 2024100.90100.90100.90100.90100.90-
Nov 13, 2024102.20102.20102.20102.20102.20-
Nov 12, 2024101.10101.10101.10101.10101.10-
Nov 11, 2024102.40102.40102.40102.40102.40-
Nov 8, 2024101.00101.00101.00101.00101.00-
Nov 7, 2024100.20100.20100.20100.20100.20-
Nov 6, 2024103.60103.60103.60103.60103.60-
Nov 5, 2024102.70102.70102.70102.70102.70-
Nov 4, 2024102.30102.30102.30102.30102.30-
Nov 1, 2024102.10102.10102.10102.10102.10-
Oct 31, 2024105.60105.60105.60105.60105.60-
Oct 30, 2024106.90106.90106.90106.90106.90-
Oct 29, 2024106.40106.40106.40106.40106.40-
Oct 28, 2024105.10105.10105.10105.10105.10-
Oct 25, 2024103.80103.80103.80103.80103.80-
Oct 24, 2024104.10104.10104.10104.10104.10-
Oct 23, 2024104.30104.30104.30104.30104.30-
Oct 22, 2024104.30104.30104.30104.30104.30-
Oct 21, 2024105.30105.30105.30105.30105.30-
Oct 18, 2024106.20106.20106.20106.20106.20-
Oct 17, 2024105.80105.80105.80105.80105.80-
Oct 16, 2024104.80104.80104.80104.80104.80-
Oct 15, 2024106.30106.30106.30106.30106.30-
Oct 14, 2024108.50108.50108.50108.50108.50-
Oct 11, 2024106.90106.90106.90106.90106.90-
Oct 10, 2024106.50106.50106.50106.50106.50-
Oct 9, 2024105.90105.90105.90105.90105.90-
Oct 8, 2024104.70104.70104.70104.70104.70-
Oct 7, 2024105.70105.70105.70105.70105.70-
Oct 4, 2024105.90105.90105.90105.90105.90-
Oct 3, 2024107.40107.40105.70105.70105.70-
Oct 2, 2024108.60108.60108.60108.60108.60-
Oct 1, 2024107.50107.50107.50107.50107.50-
Sep 30, 2024108.50108.50108.50108.50108.50-
Sep 27, 2024107.80107.80107.80107.80107.80-
Sep 26, 2024107.50107.50107.50107.50107.50-
Sep 25, 2024107.00107.00107.00107.00107.00-
Sep 24, 2024109.10109.10109.10109.10109.10-
Sep 23, 2024106.30106.30106.30106.30106.30-
Sep 20, 2024107.30107.30107.30107.30107.30-
Sep 19, 2024107.80107.80107.80107.80107.80-
Sep 18, 2024107.10107.10107.10107.10107.10-
Sep 17, 2024108.20108.20108.20108.20108.20-
Sep 16, 2024109.60109.60109.60109.60109.60-
Sep 13, 2024110.00110.00110.00110.00110.00-
Sep 12, 2024110.70110.70110.70110.70110.70-
Sep 11, 2024110.00110.00110.00110.00110.00-
Sep 10, 2024109.80109.80109.80109.80109.80-
Sep 9, 2024105.40105.40105.40105.40105.40-
Sep 6, 2024106.80106.80106.80106.80106.80-
Sep 5, 2024105.40105.40105.40105.40105.40-
Sep 4, 2024100.60100.60100.60100.60100.60-
Sep 3, 2024102.10102.10102.10102.10102.10-
Sep 2, 2024104.20104.20104.20104.20104.20-
Aug 30, 2024105.20105.20105.20105.20105.20-
Aug 29, 2024105.00105.00105.00105.00105.00-
Aug 28, 2024104.50104.50104.50104.50104.50-
Aug 27, 2024103.20103.20103.20103.20103.20-
Aug 26, 2024102.80102.80102.80102.80102.80-
Aug 23, 2024103.50103.50103.50103.50103.50-
Aug 22, 202498.5598.5598.5598.5598.55-
Aug 21, 202498.3098.3098.3098.3098.30-
Aug 20, 202498.9598.9598.9598.9598.95-
Aug 19, 202498.1098.1098.1098.1098.10-
Aug 16, 202498.1098.1098.1098.1098.10-
Aug 15, 202497.4597.4597.4597.4597.45-
Aug 14, 202497.7597.7597.7597.7597.75-
Aug 13, 202496.4096.4096.4096.4096.40-
Aug 12, 202497.3097.3097.3097.3097.30-
Aug 9, 202496.5596.5596.5596.5596.55-
Aug 8, 202495.6095.6095.6095.6095.60-
Aug 7, 202496.7596.7596.7596.7596.75-
Aug 6, 202497.1597.1597.1597.1597.15-
Aug 5, 202495.2095.2095.2095.2095.20-
Aug 2, 202496.6596.6596.6596.6596.65-
Aug 1, 202497.4097.4097.4097.4097.40-
Jul 31, 202498.3598.3598.3598.3598.35-
Jul 30, 202498.2098.2098.2098.2098.20-
Jul 29, 202498.0598.0598.0598.0598.05-
Jul 26, 202496.7596.7596.7596.7596.75-
Jul 25, 202494.0094.0094.0094.0094.00-
Jul 24, 202493.6093.6093.6093.6093.60-
Jul 23, 202494.0094.0094.0094.0094.00-
Jul 22, 202492.5592.5592.5592.5592.55-
Jul 19, 202494.5094.5094.5094.5094.50-
Jul 18, 202493.7593.7593.7593.7593.75-
Jul 17, 202493.3593.3593.3593.3593.35-
Jul 16, 202494.4594.4594.4594.4594.45-
Jul 15, 202495.0595.0595.0595.0595.05-
Jul 12, 202494.5594.5594.5594.5594.55-
Jul 11, 202491.9091.9091.9091.9091.90-
Jul 10, 202490.9590.9590.9590.9590.95-
Jul 9, 202491.7091.7091.7091.7091.70-
Jul 8, 202493.3593.3593.3593.3593.35-
Jul 5, 202493.5593.5593.5593.5593.55-
Jul 4, 202490.2090.2090.2090.2090.20-
Jul 3, 202490.0590.0590.0590.0590.05-
Jul 2, 202489.2589.2589.2589.2589.25-
Jul 1, 202489.7589.7589.7589.7589.75-
Jun 28, 202490.2590.2590.2590.2590.25-
Jun 27, 202491.6091.6091.6091.6091.60-
Jun 26, 202491.5591.5591.5591.5591.55-
Jun 25, 202489.3089.3089.3089.3089.30-
Jun 24, 202488.9588.9588.9588.9588.95-
Jun 21, 202490.0090.0090.0090.0090.00-
Jun 20, 202489.8589.8589.8589.8589.85-
Jun 19, 202491.3091.3091.3091.3091.30-
Jun 18, 202491.2091.2091.2091.2091.20-
Jun 17, 202490.7590.7590.7590.7590.75-
Jun 14, 202491.1091.1091.1091.1091.10-
Jun 13, 202491.6091.6091.6091.6091.60-
Jun 12, 202491.4091.4091.4091.4091.40-
Jun 11, 202491.9591.9591.9591.9591.95-
Jun 10, 202492.5592.5592.5592.5592.55-
Jun 7, 2024 0.85 Dividend
Jun 7, 202494.2594.2594.2594.2594.25-
Jun 6, 202495.2095.2095.2095.2094.35-
Jun 5, 202496.3596.3596.3596.3595.49-
Jun 4, 202495.8595.8595.8595.8594.99-
Jun 3, 202497.8597.8597.8597.8596.98-
May 31, 202494.3594.3594.3594.3593.51-
May 30, 202493.1093.1093.1093.1092.27-
May 29, 202493.6093.6093.6093.6092.76-
May 28, 202494.4594.4594.4594.4593.61-
May 27, 202494.7094.7094.7094.7093.85-
May 24, 202494.6094.6094.6094.6093.76-
May 23, 202494.8594.8594.8594.8594.00-
May 22, 202494.1094.1094.1094.1093.26-
May 21, 202495.1595.1595.1595.1594.30-
May 20, 202495.3095.3095.1095.1094.25-
May 17, 202495.4595.4595.4595.4594.60-
May 16, 202495.8095.8095.8095.8094.94-
May 15, 202495.2095.2095.2095.2094.35-
May 14, 202496.6096.6096.6096.6095.74-
May 13, 202499.1099.1099.1099.1098.22-
May 10, 202499.1099.1099.1099.1098.22-
May 9, 2024100.00100.0098.7598.7597.87-
May 8, 202499.5099.5099.5099.5098.61-
May 7, 202499.3099.3099.3099.3098.41-
May 6, 202498.5598.5598.5598.5597.67-
May 3, 202498.9098.9098.9098.9098.02-
May 2, 202499.2599.2599.2599.2598.36-
Apr 30, 2024101.90101.90101.90101.90100.99-
Apr 29, 2024101.60101.60101.60101.60100.69-
Apr 26, 202499.9099.9099.9099.9099.01-
Apr 25, 2024100.20100.20100.20100.2099.31-
Apr 24, 2024101.50101.50101.50101.50100.59-
Apr 23, 2024100.80100.80100.80100.8099.90-
Apr 22, 202499.8099.8099.8099.8098.91-
Apr 19, 202497.4097.4097.4097.4096.53-
Apr 18, 2024100.10100.10100.10100.1099.21-
Apr 17, 2024100.60100.60100.60100.6099.70-
Apr 16, 2024103.40103.40103.40103.40102.48-
Apr 15, 2024104.60104.60104.60104.60103.67-
Apr 12, 2024105.20105.20105.20105.20104.26-
Apr 11, 2024103.80103.80103.80103.80102.87-
Apr 10, 2024106.10106.10106.10106.10105.15-
Apr 9, 202499.4099.4099.4099.4098.51-
Apr 8, 202494.9594.9594.9594.9594.10-
Apr 5, 202495.0595.0595.0595.0594.20-
Apr 4, 202498.4098.4098.4098.4097.52-
Apr 3, 2024101.60101.60101.60101.60100.69-
Apr 2, 2024101.90101.90101.90101.90100.99-
Mar 28, 2024100.55100.55100.55100.5599.65-
Mar 27, 2024100.35100.35100.35100.3599.45-
Mar 26, 2024100.25100.25100.25100.2599.35-
Mar 25, 2024100.10100.10100.10100.1099.21-
Mar 22, 202499.4299.4299.4299.4298.53-
Mar 21, 2024100.20100.20100.20100.2099.31-
Mar 20, 202497.3497.3497.3497.3496.47-
Mar 19, 202497.6697.6697.6697.6696.79-
Mar 18, 202497.2497.2497.2497.2496.37-
Mar 15, 2024100.35100.35100.35100.3599.45-
Mar 14, 2024100.65100.65100.65100.6599.75-
Mar 13, 202498.7298.7298.7298.7297.84-
Mar 12, 202499.0699.0699.0699.0698.18-
Mar 11, 202498.5298.5298.5298.5297.64-
Mar 8, 202499.4099.4099.4099.4098.51-
Mar 7, 202499.1499.1499.1499.1498.25-
Mar 6, 2024101.85101.85101.85101.85100.94-
Mar 5, 2024102.45102.45102.45102.45101.54-
Mar 4, 2024102.45102.45102.45102.45101.54-
Mar 1, 2024101.30101.30101.30101.30100.40-
Feb 29, 2024102.20102.20102.20102.20101.29-
Feb 28, 2024102.95102.95102.95102.95102.03-
Feb 27, 2024102.75102.75102.75102.75101.83-
Feb 26, 2024104.55104.55104.55104.55103.62-
Feb 23, 2024104.10104.10104.10104.10103.17-
Feb 22, 2024104.55104.55104.55104.55103.62-
Feb 21, 2024103.45103.45103.45103.45102.53-
Feb 20, 2024103.30103.30103.30103.30102.38-
Feb 19, 2024103.25103.25103.25103.25102.33-
Feb 16, 2024102.50102.50102.50102.50101.58-
Feb 15, 2024101.50101.50101.50101.50100.59-
Feb 14, 2024100.65100.65100.65100.6599.75-
Feb 13, 2024101.90101.90101.90101.90100.99-
Feb 12, 2024101.85101.85101.85101.85100.94-
Feb 9, 2024100.40100.40100.40100.4099.50-
Feb 8, 202499.5899.5899.5899.5898.69-
Feb 7, 202497.0497.0497.0497.0496.17-
Feb 6, 2024100.05100.05100.05100.0599.16-
Feb 5, 2024100.25100.25100.25100.2599.35-
Feb 2, 2024101.90101.90101.90101.90100.99-
Feb 1, 202498.9898.9898.9898.9898.10-
Jan 31, 202499.7099.7099.7099.7098.81-
Jan 30, 2024101.35101.35101.35101.35100.45-
Jan 29, 2024105.60105.60105.60105.60104.66-
Jan 26, 2024103.95103.95103.95103.95103.02-
Jan 25, 2024103.15103.15103.15103.15102.23-
Jan 24, 2024102.60102.60102.60102.60101.68-
Jan 23, 2024102.15102.15102.15102.15101.24-
Jan 22, 2024102.10102.10102.10102.10101.19-