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

Frankfurt - Delayed Quote EUR

Maravai LifeSciences Holdings, Inc. (MAR.F)

1.8100
+0.0100
+(0.56%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.81001.81001.81001.81001.81007,092
Apr 24, 20251.82001.86001.78001.80001.80007,092
Apr 23, 20251.70001.86001.70001.85001.8500-
Apr 22, 20251.51001.66001.51001.66001.6600-
Apr 17, 20251.51001.52001.47001.52001.5200-
Apr 16, 20251.49001.54001.49001.51001.5100-
Apr 15, 20251.54001.54001.49001.51001.5100-
Apr 14, 20251.60001.60001.52001.55001.5500-
Apr 11, 20251.58001.60001.51001.57001.5700-
Apr 10, 20251.75001.75001.56001.56001.5600-
Apr 9, 20251.65001.76001.57001.76001.7600-
Apr 8, 20251.82001.82001.70001.70001.7000-
Apr 7, 20251.69001.82001.67001.79001.7900-
Apr 4, 20251.87001.87001.75001.75001.7500-
Apr 3, 20251.94001.94001.88001.89001.8900-
Apr 2, 20251.98002.02001.96002.02002.0200-
Apr 1, 20252.02002.02001.95001.96001.9600-
Mar 31, 20252.16002.16002.02002.02002.0200-
Mar 28, 20252.14002.20002.14002.14002.1400-
Mar 27, 20252.18002.20002.14002.14002.1400-
Mar 26, 20252.14002.20002.14002.16002.1600-
Mar 25, 20252.04002.14002.04002.14002.1400-
Mar 24, 20252.14002.18002.04002.04002.0400-
Mar 21, 20251.96002.12001.96002.12002.1200-
Mar 20, 20252.20002.26001.86001.86001.8600-
Mar 19, 20252.30002.30002.06002.18002.1800-
Mar 18, 20252.50002.50002.28002.30002.3000720
Mar 17, 20252.20002.38002.20002.38002.3800-
Mar 14, 20252.18002.28002.18002.20002.2000850
Mar 13, 20252.36002.36002.14002.14002.1400230
Mar 12, 20252.40002.42002.34002.34002.3400-
Mar 11, 20252.58002.58002.36002.38002.3800400
Mar 10, 20252.74002.74002.56002.58002.5800-
Mar 7, 20252.44002.74002.44002.70002.7000-
Mar 6, 20252.58002.62002.44002.44002.4400-
Mar 5, 20252.66002.66002.54002.58002.5800-
Mar 4, 20252.86002.86002.64002.66002.6600375
Mar 3, 20253.06003.06002.84002.86002.8600-
Feb 28, 20252.90003.10002.90003.10003.10001,150
Feb 27, 20253.08003.08002.92002.92002.9200-
Feb 26, 20252.98003.10002.92003.10003.1000-
Feb 25, 20253.78003.78002.80002.94002.94001,605
Feb 24, 20253.92003.92003.72003.80003.8000-
Feb 21, 20253.76004.02003.74003.92003.9200960
Feb 20, 20253.86003.92003.76003.76003.7600-
Feb 19, 20253.88003.98003.86003.88003.8800258
Feb 18, 20254.04004.10003.90003.90003.9000-
Feb 17, 20253.96004.06003.96004.02004.0200-
Feb 14, 20253.90004.06003.90004.02004.0200-
Feb 13, 20254.04004.04003.88003.90003.9000-
Feb 12, 20254.04004.12003.92004.08004.0800-
Feb 11, 20254.12004.12004.04004.04004.0400-
Feb 10, 20254.44004.44004.12004.12004.1200-
Feb 7, 20254.70004.72004.38004.38004.3800-
Feb 6, 20254.70004.70004.62004.70004.7000-
Feb 5, 20254.52004.72004.52004.70004.7000-
Feb 4, 20254.72004.72004.56004.56004.5600-
Feb 3, 20254.66004.80004.66004.74004.7400-
Jan 31, 20254.80004.88004.72004.72004.7200-
Jan 30, 20254.78004.82004.70004.76004.7600-
Jan 29, 20255.25005.35004.84004.84004.8400-
Jan 28, 20255.30005.65005.25005.25005.2500-
Jan 27, 20255.30005.35005.25005.30005.3000-
Jan 24, 20255.30005.30005.20005.30005.3000-
Jan 23, 20254.88005.35004.88005.35005.3500-
Jan 22, 20254.96005.40004.96005.10005.1000-
Jan 21, 20254.56004.96004.50004.96004.9600205
Jan 20, 20254.56004.56004.54004.54004.5400-
Jan 17, 20254.44004.60004.34004.60004.6000-
Jan 16, 20254.50004.50004.30004.40004.4000-
Jan 15, 20254.36004.56004.36004.40004.4000-
Jan 14, 20254.76004.76004.38004.38004.38001,000
Jan 13, 20254.70004.92004.70004.88004.8800500
Jan 10, 20255.75005.75004.60004.70004.7000400
Jan 9, 20255.70005.75005.70005.70005.7000-
Jan 8, 20255.80005.90005.75005.90005.9000-
Jan 7, 20255.65005.80005.65005.80005.8000-
Jan 6, 20255.45005.65005.45005.65005.6500-
Jan 3, 20255.30005.40005.25005.40005.4000500
Jan 2, 20255.20005.35005.20005.30005.3000-
Dec 30, 20245.00005.00005.00005.00005.0000-
Dec 27, 20245.35005.35005.20005.25005.2500-
Dec 23, 20245.10005.10004.88004.88004.8800400
Dec 20, 20245.20005.25005.10005.10005.10001,000
Dec 19, 20245.30005.35005.10005.20005.2000960
Dec 18, 20245.45005.45005.30005.35005.3500-
Dec 17, 20245.25005.65005.25005.55005.5500-
Dec 16, 20245.35005.35005.20005.25005.2500-
Dec 13, 20245.35005.40005.30005.35005.3500-
Dec 12, 20245.40005.45005.35005.40005.4000-
Dec 11, 20245.55005.55005.45005.50005.5000-
Dec 10, 20245.10005.60005.10005.60005.6000-
Dec 9, 20244.72005.20004.72005.10005.1000-
Dec 6, 20244.74004.88004.74004.78004.7800-
Dec 5, 20245.10005.15004.78004.80004.800046,900
Dec 4, 20245.10005.15005.05005.10005.1000-
Dec 3, 20245.40005.40005.05005.10005.1000-
Dec 2, 20245.45005.50005.45005.45005.4500-
Nov 29, 20245.55005.55005.20005.55005.5500-
Nov 28, 20245.70005.70005.55005.70005.7000-
Nov 27, 20245.35005.45005.25005.45005.4500-
Nov 26, 20244.98005.20004.64005.20005.2000-
Nov 25, 20244.96004.96004.70004.84004.8400-
Nov 22, 20244.68004.96004.68004.92004.9200-
Nov 21, 20244.52004.64004.48004.64004.6400-
Nov 20, 20244.34004.64004.28004.48004.4800-
Nov 19, 20244.24004.36004.08004.26004.2600243
Nov 18, 20244.24004.24004.00004.16004.1600-
Nov 15, 20244.98004.98004.16004.16004.1600500
Nov 14, 20245.30005.30004.86004.86004.8600500
Nov 13, 20245.60005.85005.25005.25005.2500-
Nov 12, 20245.35005.35005.10005.20005.2000-
Nov 11, 20244.68005.30004.68005.30005.3000-
Nov 8, 20245.40005.40004.36004.58004.5800-
Nov 7, 20247.40007.40007.10007.10007.1000-
Nov 6, 20247.35007.40007.15007.35007.3500-
Nov 5, 20247.05007.10006.90007.10007.1000-
Nov 4, 20246.75007.10006.75007.10007.1000-
Nov 1, 20246.75006.80006.75006.75006.7500-
Oct 31, 20246.90007.00006.70006.70006.7000-
Oct 30, 20246.45007.00006.45006.90006.9000-
Oct 29, 20246.60006.60006.45006.45006.4500-
Oct 28, 20246.45006.55006.30006.55006.5500-
Oct 25, 20246.50006.60006.30006.30006.3000-
Oct 24, 20246.75006.85006.50006.50006.5000-
Oct 23, 20247.20007.25006.70006.70006.7000-
Oct 22, 20247.75007.75007.15007.15007.1500-
Oct 21, 20247.60007.75007.45007.70007.7000-
Oct 18, 20247.40007.55007.35007.55007.5500-
Oct 17, 20247.50007.55007.35007.35007.3500-
Oct 16, 20247.45007.55007.40007.55007.5500-
Oct 15, 20247.50007.65007.35007.50007.5000-
Oct 14, 20247.25007.45007.10007.45007.4500-
Oct 11, 20246.90007.20006.85007.20007.2000-
Oct 10, 20246.95006.95006.75006.90006.9000-
Oct 9, 20246.90007.05006.85006.95006.9500-
Oct 8, 20247.05007.05006.90006.90006.9000-
Oct 7, 20247.10007.15006.80007.05007.0500-
Oct 4, 20246.90007.05006.90007.05007.0500-
Oct 3, 20247.05007.05006.85006.85006.8500-
Oct 2, 20247.15007.35007.00007.00007.0000-
Oct 1, 20247.35007.35007.00007.10007.1000-
Sep 30, 20247.45007.45007.30007.35007.3500500
Sep 27, 20247.40007.40007.35007.40007.4000-
Sep 26, 20247.20007.55007.20007.40007.4000-
Sep 25, 20247.45007.45007.20007.20007.2000-
Sep 24, 20247.40007.50007.30007.45007.4500-
Sep 23, 20247.50007.50007.30007.35007.3500-
Sep 20, 20247.80007.85007.35007.50007.5000-
Sep 19, 20248.20008.30007.90007.90007.9000-
Sep 18, 20248.20008.25008.10008.20008.2000-
Sep 17, 20248.15008.40008.15008.25008.2500-
Sep 16, 20247.45008.10007.35008.10008.1000-
Sep 13, 20247.70007.80007.50007.50007.5000-
Sep 12, 20247.90008.00007.60007.60007.6000-
Sep 11, 20248.00008.00007.70007.90007.9000-
Sep 10, 20247.90008.05007.85008.05008.0500-
Sep 9, 20248.10008.15007.90007.90007.9000-
Sep 6, 20247.70008.45007.70008.10008.1000-
Sep 5, 20247.30007.60007.25007.60007.6000-
Sep 4, 20247.80007.80007.35007.35007.3500-
Sep 3, 20248.10008.10007.75007.75007.7500259
Sep 2, 20248.10008.20008.05008.20008.2000-
Aug 30, 20248.20008.25008.05008.05008.0500-
Aug 29, 20248.15008.35008.15008.20008.2000-
Aug 28, 20248.15008.20008.05008.15008.1500-
Aug 27, 20247.75007.95007.70007.95007.9500-
Aug 26, 20247.85007.85007.75007.80007.8000-
Aug 23, 20247.90008.00007.85007.85007.8500-
Aug 22, 20247.80008.20007.80007.95007.9500-
Aug 21, 20248.00008.00007.80007.80007.8000-
Aug 20, 20248.25008.25007.95007.95007.9500-
Aug 19, 20248.50008.75008.20008.25008.2500-
Aug 16, 20247.20008.65007.10008.65008.6500-
Aug 15, 20247.40007.50007.15007.20007.2000-
Aug 14, 20247.60007.60007.25007.35007.3500-
Aug 13, 20247.85007.85007.55007.55007.5500-
Aug 12, 20247.75008.05007.50007.85007.8500-
Aug 9, 20247.65008.20007.65007.70007.7000-
Aug 8, 20248.20008.20007.00007.75007.7500-
Aug 7, 20248.30008.65008.25008.25008.2500-
Aug 6, 20248.35008.55008.15008.15008.1500-
Aug 5, 20248.35008.45007.95008.25008.2500-
Aug 2, 20248.75008.75008.40008.45008.4500-
Aug 1, 20248.90009.05008.80008.80008.8000-
Jul 31, 20248.65009.00008.60008.90008.9000-
Jul 30, 20248.35008.70008.35008.70008.7000-
Jul 29, 20248.35008.40008.30008.35008.3500-
Jul 26, 20247.75008.35007.75008.35008.3500-
Jul 25, 20247.55007.95007.55007.75007.7500-
Jul 24, 20247.60007.70007.55007.55007.5500-
Jul 23, 20248.00008.00007.55007.55007.5500-
Jul 22, 20247.85007.85007.55007.55007.5500-
Jul 19, 20248.15008.15007.80007.90007.9000-
Jul 18, 20248.40008.50008.15008.15008.1500-
Jul 17, 20248.35008.40008.15008.30008.3000-
Jul 16, 20247.95008.35007.95008.35008.3500-
Jul 15, 20248.15008.15007.95007.95007.9500-
Jul 12, 20247.85008.10007.85008.10008.1000-
Jul 11, 20247.05007.90007.05007.75007.7500-
Jul 10, 20246.90006.95006.75006.95006.9500-
Jul 9, 20246.70006.85006.55006.85006.8500-
Jul 8, 20246.35006.65006.35006.60006.6000-
Jul 5, 20246.35006.45006.30006.35006.3500-
Jul 4, 20246.35006.40006.35006.35006.3500-
Jul 3, 20246.30006.50006.15006.50006.5000-
Jul 2, 20246.40006.40006.20006.25006.2500-
Jul 1, 20246.60006.60006.35006.35006.3500-
Jun 28, 20246.55006.75006.55006.60006.6000-
Jun 27, 20246.40006.55006.25006.55006.5500-
Jun 26, 20246.35006.45006.20006.45006.4500-
Jun 25, 20246.50006.50006.30006.30006.3000-
Jun 24, 20246.70006.70006.40006.40006.4000-
Jun 21, 20246.45006.75006.45006.70006.7000-
Jun 20, 20246.40006.45006.20006.45006.4500-
Jun 19, 20246.35006.45006.35006.45006.4500-
Jun 18, 20246.65006.65006.35006.35006.3500-
Jun 17, 20246.95006.95006.55006.55006.5500-
Jun 14, 20247.15007.15006.90006.90006.9000-
Jun 13, 20247.20007.20007.10007.15007.1500-
Jun 12, 20247.45007.45007.15007.20007.2000-
Jun 11, 20247.75007.75007.50007.50007.5000-
Jun 10, 20247.90007.90007.75007.75007.7500-
Jun 7, 20247.70007.90007.65007.90007.9000-
Jun 6, 20247.80007.80007.65007.65007.6500-
Jun 5, 20247.90007.95007.80007.85007.8500-
Jun 4, 20247.90007.90007.80007.90007.9000-
Jun 3, 20247.90008.15007.85007.85007.8500-
May 31, 20248.20008.20007.90007.90007.9000-
May 30, 20248.10008.15008.05008.15008.1500-
May 29, 20249.40009.40008.20008.20008.2000-
May 28, 20249.90009.95009.80009.85009.8500-
May 27, 20249.850010.00009.85009.90009.9000-
May 24, 20249.85009.95009.85009.90009.9000-
May 23, 202410.100010.10009.85009.85009.8500-
May 22, 20249.950010.30009.950010.100010.1000-
May 21, 202410.300010.30009.850010.000010.0000-
May 20, 202410.300010.40009.950010.100010.1000500
May 17, 202410.100010.500010.100010.300010.3000-
May 16, 202410.200010.400010.200010.200010.2000-
May 15, 20249.750010.10009.750010.100010.1000-
May 14, 20249.650010.00009.65009.80009.8000-
May 13, 20249.60009.75009.55009.70009.7000-
May 10, 20249.05009.70009.05009.60009.6000-
May 9, 20248.10009.15008.10009.00009.0000-
May 8, 20248.25008.25007.95008.15008.1500-
May 7, 20248.30008.30008.20008.25008.2500-
May 6, 20248.25008.30008.20008.25008.2500-
May 3, 20248.15008.30008.15008.25008.2500-
May 2, 20247.75008.10007.75008.10008.1000-
Apr 30, 20247.25007.60007.25007.60007.6000-
Apr 29, 20247.10007.25007.10007.20007.2000-
Apr 26, 20247.00007.20007.00007.15007.150025
Apr 25, 20247.05007.05006.75006.95006.9500-

Related Tickers

141080.KQ LigaChem Biosciences Inc.
111,500.00
-1.68%
 
2171.HK CARsgen Therapeutics Holdings Limited
15.400
-1.91%
 
2142.HK HBM Holdings Limited
8.210
+3.40%
 
2696.HK Shanghai Henlius Biotech, Inc.
37.850
-2.82%
 
1530.HK 3SBIO
13.020
-2.69%
 
9606.HK Duality Biotherapeutics, Inc.
207.400
-7.82%
 
207940.KS Samsung Biologics Co.,Ltd.
1,035,000.00
-1.05%
 
9995.HK RemeGen Co., Ltd.
43.450
+5.08%
 
DNTH Dianthus Therapeutics, Inc.
21.23
-1.53%
 
1672.HK ASCLETIS-B
6.280
-6.69%