Munich - Delayed Quote EUR

BioMerieux SA (EYWN.MU)

Compare
110.30
+0.20
+(0.18%)
At close: January 20 at 8:05:48 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025110.30110.30110.30110.30110.30-
Jan 17, 2025110.10110.10110.10110.10110.10-
Jan 16, 2025110.10110.10110.10110.10110.10-
Jan 15, 2025108.70108.70108.70108.70108.70-
Jan 14, 2025110.20110.20110.20110.20110.20-
Jan 13, 2025106.20106.20106.20106.20106.20-
Jan 10, 2025106.20106.20106.20106.20106.20-
Jan 9, 2025105.60105.60105.60105.60105.60-
Jan 8, 2025107.30107.30107.30107.30107.30-
Jan 7, 2025105.30105.30105.30105.30105.30-
Jan 6, 2025102.70102.70102.70102.70102.70-
Jan 3, 2025103.00103.00103.00103.00103.00-
Jan 2, 2025103.60103.60103.60103.60103.60-
Dec 30, 2024102.10102.10102.10102.10102.10-
Dec 27, 2024102.10102.10102.10102.10102.10-
Dec 23, 2024101.70101.70101.70101.70101.70-
Dec 20, 2024101.40101.40101.40101.40101.40-
Dec 19, 2024101.40101.40101.40101.40101.40-
Dec 18, 2024101.40101.40101.40101.40101.40-
Dec 17, 2024101.40101.40101.40101.40101.40-
Dec 16, 2024101.80101.80101.80101.80101.80-
Dec 13, 2024101.80101.80101.80101.80101.80-
Dec 12, 202499.9099.9099.9099.9099.90-
Dec 11, 202497.6597.6597.6597.6597.65-
Dec 10, 202497.6597.6597.6597.6597.65-
Dec 9, 202497.4597.4597.4597.4597.45-
Dec 6, 202497.4097.4097.4097.4097.40-
Dec 5, 202497.4097.4097.4097.4097.40-
Dec 4, 202497.4097.4097.4097.4097.40-
Dec 3, 202497.9597.9597.9597.9597.95-
Dec 2, 202498.5098.5098.5098.5098.50-
Nov 29, 202499.4099.4099.4099.4099.40-
Nov 28, 202499.8099.8099.8099.8099.80-
Nov 27, 202498.2598.2598.2598.2598.25-
Nov 26, 202497.8097.8097.8097.8097.80-
Nov 25, 202498.6598.6598.6598.6598.65-
Nov 22, 202497.1097.1097.1097.1097.10-
Nov 21, 202498.0098.0098.0098.0098.00-
Nov 20, 202498.0098.0098.0098.0098.00-
Nov 19, 202498.0098.0098.0098.0098.00-
Nov 18, 202498.0098.0098.0098.0098.00-
Nov 15, 202498.0098.0098.0098.0098.00-
Nov 14, 2024101.80101.80101.80101.80101.80-
Nov 13, 2024102.20102.20102.20102.20102.20-
Nov 12, 2024102.00102.00102.00102.00102.00-
Nov 11, 2024102.20102.20102.20102.20102.20-
Nov 8, 2024101.10101.10101.10101.10101.10-
Nov 7, 2024101.10101.10100.40100.40100.40100
Nov 6, 2024103.00103.00103.00103.00103.00-
Nov 5, 2024103.00103.00103.00103.00103.00-
Nov 4, 2024103.00103.00103.00103.00103.00-
Nov 1, 2024103.00103.00103.00103.00103.00-
Oct 31, 2024106.40106.40106.40106.40106.40-
Oct 30, 2024107.00107.00107.00107.00107.00-
Oct 29, 2024106.30106.30106.30106.30106.30-
Oct 28, 2024104.70104.70104.70104.70104.70-
Oct 25, 2024104.70104.70104.70104.70104.70-
Oct 24, 2024104.70104.70104.70104.70104.70-
Oct 23, 2024105.00105.00105.00105.00105.00-
Oct 22, 2024105.20105.20105.20105.20105.20-
Oct 21, 2024106.20106.20106.20106.20106.20-
Oct 18, 2024106.20106.20106.20106.20106.20-
Oct 17, 2024105.80105.80105.80105.80105.80-
Oct 16, 2024105.80105.80105.80105.80105.80-
Oct 15, 2024106.90106.90106.90106.90106.90-
Oct 14, 2024108.60108.60108.60108.60108.60-
Oct 11, 2024107.00107.00107.00107.00107.00-
Oct 10, 2024106.60106.60106.60106.60106.60-
Oct 9, 2024105.80105.80105.80105.80105.80-
Oct 8, 2024105.70105.70105.70105.70105.70-
Oct 7, 2024106.60106.60106.60106.60106.60-
Oct 4, 2024106.80106.80106.80106.80106.80-
Oct 3, 2024108.30108.30108.30108.30108.30-
Oct 2, 2024108.60108.60108.60108.60108.60-
Oct 1, 2024108.10108.10108.10108.10108.10-
Sep 30, 2024108.60108.60108.60108.60108.60-
Sep 27, 2024107.90107.90107.90107.90107.90-
Sep 26, 2024107.90107.90107.90107.90107.90-
Sep 25, 2024107.90107.90107.90107.90107.90-
Sep 24, 2024109.00109.00109.00109.00109.00-
Sep 23, 2024107.00107.00107.00107.00107.00-
Sep 20, 2024108.00108.00108.00108.00108.00-
Sep 19, 2024108.00108.00108.00108.00108.00-
Sep 18, 2024108.00108.00108.00108.00108.00-
Sep 17, 2024109.10109.10109.10109.10109.10-
Sep 16, 2024110.40110.40110.40110.40110.40-
Sep 13, 2024110.40110.40110.40110.40110.40-
Sep 12, 2024110.40110.40110.40110.40110.40-
Sep 11, 2024109.90109.90109.90109.90109.90-
Sep 10, 2024109.80109.80109.80109.80109.80-
Sep 9, 2024106.00106.00106.00106.00106.00-
Sep 6, 2024106.90106.90106.90106.90106.90-
Sep 5, 2024106.10106.10106.10106.10106.10-
Sep 4, 2024101.50101.50101.50101.50101.50-
Sep 3, 2024102.80102.80102.80102.80102.80-
Sep 2, 2024105.00105.00105.00105.00105.00-
Aug 30, 2024105.00105.00105.00105.00105.00-
Aug 29, 2024105.00105.00105.00105.00105.00-
Aug 28, 2024104.30104.30104.30104.30104.30-
Aug 27, 2024103.50103.50103.50103.50103.50-
Aug 26, 2024103.50103.50103.50103.50103.50-
Aug 23, 2024103.50103.50103.50103.50103.50-
Aug 22, 2024100.40102.10100.40102.10102.10100
Aug 21, 202498.7598.7598.7598.7598.75-
Aug 20, 202499.0099.0099.0099.0099.00-
Aug 19, 202498.2098.2098.2098.2098.20-
Aug 16, 202498.0598.0598.0598.0598.05-
Aug 15, 202497.6597.6597.6597.6597.65-
Aug 14, 202497.7097.7097.7097.7097.70-
Aug 13, 202497.2097.2097.2097.2097.20-
Aug 12, 202497.3097.3097.3097.3097.30-
Aug 9, 202496.6096.6096.6096.6096.60-
Aug 8, 202496.4596.4596.4596.4596.45-
Aug 7, 202497.1597.1597.1597.1597.15-
Aug 6, 202497.3097.3097.3097.3097.30-
Aug 5, 202495.5595.5595.5595.5595.55-
Aug 2, 202497.3097.3097.3097.3097.30-
Aug 1, 202498.0098.0098.0098.0098.00-
Jul 31, 202498.2598.2598.2598.2598.25-
Jul 30, 202498.1598.1598.1598.1598.15-
Jul 29, 202498.0598.0598.0598.0598.05-
Jul 26, 202496.6596.6596.6596.6596.65-
Jul 25, 202494.2594.2594.2594.2594.25-
Jul 24, 202493.9593.9593.9593.9593.95-
Jul 23, 202493.9593.9593.9593.9593.95-
Jul 22, 202492.9592.9592.9592.9592.95-
Jul 19, 202494.5094.5094.5094.5094.50-
Jul 18, 202493.9593.9593.9593.9593.95-
Jul 17, 202493.9593.9593.9593.9593.95-
Jul 16, 202495.1095.1095.1095.1095.10-
Jul 15, 202495.2095.2095.2095.2095.20-
Jul 12, 202494.6094.6094.6094.6094.60-
Jul 11, 202491.8591.8591.8591.8591.85-
Jul 10, 202491.4591.4591.4591.4591.45-
Jul 9, 202492.1592.1592.1592.1592.15-
Jul 8, 202493.9593.9593.9593.9593.95-
Jul 5, 202493.5094.0093.5094.0094.00100
Jul 4, 202490.1590.1590.1590.1590.15-
Jul 3, 202489.9589.9589.9589.9589.95-
Jul 2, 202489.8589.8589.8589.8589.85-
Jul 1, 202490.2090.2090.2090.2090.20-
Jun 28, 202490.6590.6590.6590.6590.65-
Jun 27, 202491.5591.5591.5591.5591.55-
Jun 26, 202491.5091.5091.5091.5091.50-
Jun 25, 202489.4089.4089.4089.4089.40-
Jun 24, 202489.3589.3589.3089.3089.3054
Jun 21, 202490.3090.3090.3090.3090.30-
Jun 20, 202490.3090.3090.3090.3090.30-
Jun 19, 202491.3591.3591.3591.3591.35-
Jun 18, 202491.2091.2091.2091.2091.20-
Jun 17, 202491.2091.2091.2091.2091.20-
Jun 14, 202491.6091.6091.6091.6091.60-
Jun 13, 202491.8091.8091.8091.8091.80-
Jun 12, 202491.8091.8091.8091.8091.80-
Jun 11, 202492.3092.3092.3092.3092.30-
Jun 10, 202493.3093.3093.3093.3093.30-
Jun 7, 2024 0.85 Dividend
Jun 7, 202494.8594.8594.8594.8594.85-
Jun 6, 202495.7095.7095.7095.7094.85-
Jun 5, 202496.6596.6596.6596.6595.79-
Jun 4, 202496.6596.6596.6596.6595.79-
Jun 3, 202497.5597.5597.5597.5596.68-
May 31, 202494.1594.1594.1594.1593.31-
May 30, 202494.0094.0094.0094.0093.17-
May 29, 202494.4094.4094.4094.4093.56-
May 28, 202495.5595.5595.5595.5594.70-
May 27, 202495.7595.7595.7595.7594.90-
May 24, 202494.8095.7594.8095.7594.9030
May 23, 202494.8094.8094.8094.8093.96-
May 22, 202494.8094.8094.8094.8093.96-
May 21, 202495.5595.5595.5595.5594.70-
May 20, 202496.0596.0596.0596.0595.20-
May 17, 202496.0596.0596.0596.0595.20-
May 16, 202496.0596.0596.0596.0595.20-
May 15, 202495.8095.8095.8095.8094.95-
May 14, 202497.4097.4097.4097.4096.53-
May 13, 202499.7099.7099.7099.7098.81-
May 10, 202499.7099.7099.7099.7098.81-
May 9, 202499.7099.7099.7099.7098.81-
May 8, 202499.3599.3599.3599.3598.47-
May 7, 202499.2099.2099.2099.2098.32-
May 6, 202498.8598.8598.8598.8597.97-
May 3, 202498.8598.8598.8598.8597.97-
May 2, 2024100.20100.2098.8598.8597.971
Apr 30, 2024102.00102.00102.00102.00101.09-
Apr 29, 2024101.40101.40101.40101.40100.50-
Apr 26, 2024100.80100.80100.80100.8099.90-
Apr 25, 2024101.00101.00101.00101.00100.10-
Apr 24, 2024101.30102.10101.30102.10101.191
Apr 23, 2024100.60100.60100.60100.6099.71-
Apr 22, 202499.4599.4599.4599.4598.57-
Apr 19, 202498.4098.4098.4098.4097.53-
Apr 18, 2024100.80100.80100.80100.8099.90-
Apr 17, 2024101.60101.60101.60101.60100.70-
Apr 16, 2024104.90104.90104.90104.90103.97-
Apr 15, 2024105.10105.10105.10105.10104.17-
Apr 12, 2024105.10105.10105.10105.10104.17-
Apr 11, 2024104.60104.60104.60104.60103.67-
Apr 10, 2024106.20106.20106.20106.20105.26-
Apr 9, 202499.10104.9099.10104.90103.97100
Apr 8, 202495.6095.6095.6095.6094.75-
Apr 5, 202495.9095.9095.9095.9095.05-
Apr 4, 202499.1099.1099.1099.1098.22-
Apr 3, 2024101.90101.90101.90101.90100.99-
Apr 2, 2024101.90101.90101.90101.90100.99-
Mar 28, 2024100.65100.65100.65100.6599.76-
Mar 27, 2024100.30100.30100.30100.3099.41-
Mar 26, 2024100.30100.30100.30100.3099.41-
Mar 25, 2024100.30100.30100.30100.3099.41-
Mar 22, 2024100.30100.30100.30100.3099.41-
Mar 21, 2024100.45100.45100.45100.4599.56-
Mar 20, 202498.1698.1698.1698.1697.29-
Mar 19, 202498.1698.1698.1698.1697.29-
Mar 18, 202498.1698.1698.1698.1697.29-
Mar 15, 2024100.10100.10100.10100.1099.21-
Mar 14, 202499.8299.8299.8299.8298.93-
Mar 13, 202499.4099.4099.4099.4098.52-
Mar 12, 202499.4699.4699.4699.4698.58-
Mar 11, 202499.4699.4699.4699.4698.58-
Mar 8, 2024100.00100.00100.00100.0099.11-
Mar 7, 2024100.00100.00100.00100.0099.11-
Mar 6, 2024102.60102.60102.60102.60101.69-
Mar 5, 2024102.65102.65102.65102.65101.74-
Mar 4, 2024102.35102.35102.35102.35101.44-
Mar 1, 2024101.90101.90101.90101.90100.99-
Feb 29, 2024102.80102.80102.80102.80101.89-
Feb 28, 2024103.60103.60103.60103.60102.68-
Feb 27, 2024103.60103.60103.60103.60102.68-
Feb 26, 2024104.60104.60104.60104.60103.67-
Feb 23, 2024104.60104.60104.60104.60103.67-
Feb 22, 2024104.60104.60104.60104.60103.67-
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, 2024102.55102.55102.55102.55101.64-
Feb 15, 2024101.55101.55101.55101.55100.65-
Feb 14, 2024101.55101.55101.55101.55100.65-
Feb 13, 2024102.00102.00102.00102.00101.09-
Feb 12, 2024101.70101.70101.70101.70100.80-
Feb 9, 2024100.45100.45100.45100.4599.56-
Feb 8, 202499.3299.3299.3299.3298.44-
Feb 7, 202497.7897.7897.7897.7896.91-
Feb 6, 2024100.80100.80100.80100.8099.90-
Feb 5, 2024100.80100.80100.80100.8099.90-
Feb 2, 2024101.90101.90101.90101.90100.99-
Feb 1, 2024100.00100.00100.00100.0099.11-
Jan 31, 2024100.45100.45100.45100.4599.56-
Jan 30, 2024102.00102.00102.00102.00101.09-
Jan 29, 2024104.65104.65104.65104.65103.72-
Jan 26, 2024103.80103.80103.80103.80102.88-
Jan 25, 2024103.05103.05103.05103.05102.13-
Jan 24, 2024102.25102.25102.25102.25101.34-
Jan 23, 2024101.95101.95101.95101.95101.04-
Jan 22, 2024101.90101.90101.90101.90100.99-