As of 8:05:02 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jan 7, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 6, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Jan 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jan 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Dec 30, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Dec 27, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Dec 23, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Dec 20, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 19, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Dec 16, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Dec 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Dec 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Dec 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Dec 10, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 6, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Dec 5, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 4, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Dec 2, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Nov 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Nov 27, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Nov 26, 2024 | 18.10 | 18.10 | 17.20 | 17.20 | 17.20 | 8 |
| Nov 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Nov 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Nov 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Nov 20, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Nov 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Nov 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Nov 15, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Nov 14, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Nov 11, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Nov 8, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Nov 7, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Nov 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Nov 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Nov 4, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Nov 1, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 28, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 25, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 24, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 23, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 22, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Oct 21, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 17, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Oct 16, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Oct 15, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| Oct 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Oct 10, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Oct 9, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 8, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct 7, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Oct 4, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Oct 3, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Oct 2, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Oct 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Sep 30, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Sep 27, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Sep 26, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 24, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 23, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 13, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Sep 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Related Tickers
7IZ.MU Ziccum AB
0.0298
-29.72%
IKAP.MU Aurinia Pharmaceuticals Inc
8.14
0.00%
5KW.F SkinBioTherapeutics plc
0.1660
-2.35%
ORN.F Oryzon Genomics S.A.
1.5020
+2.18%
BLE.BE bluebird bio Inc
0.3708
-3.01%
XRP2.F Silence Therapeutics plc
5.95
+0.85%
PH4.F CStone Pharmaceuticals
0.2640
-1.49%
41X.F Ardelyx, Inc.
5.12
+0.16%
ALGEN.PA genOway Société anonyme
3.9000
+1.04%
BV3.DU Bavarian Nordic A/S
27.15
+0.56%