Frankfurt - Delayed Quote EUR

Opus Genetics, Inc. (R3X1.F)

0.8320
-0.0010
(-0.12%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.83200.83200.83200.83200.8320500
Jun 12, 20250.84000.84800.82700.83300.8330-
Jun 11, 20250.87400.88900.84600.84900.8490-
Jun 10, 20250.90100.90200.88400.88400.8840-
Jun 9, 20250.89200.91300.87700.89300.8930-
Jun 6, 20250.81300.93900.81300.90400.9040-
Jun 5, 20250.85000.88400.80600.87500.8750-
Jun 4, 20250.84500.89300.84500.86800.8680-
Jun 3, 20250.88500.93000.87100.89700.8970-
Jun 2, 20250.85400.85400.85400.85400.8540-
May 30, 20250.86200.87200.85400.85700.8570-
May 29, 20250.88900.88900.84500.84500.8450-
May 28, 20250.88300.89300.87000.87300.8730-
May 27, 20250.90000.90000.87400.87400.8740-
May 26, 20250.89500.89500.89500.89500.8950-
May 23, 20250.87400.88100.84800.88100.8810-
May 22, 20250.88200.88200.86300.86900.8690-
May 21, 20250.85700.86800.85700.86500.8650-
May 20, 20250.87800.87900.86400.86500.8650-
May 19, 20250.88700.89800.87000.87000.8700-
May 16, 20250.83000.90600.83000.90600.9060-
May 15, 20250.82700.86600.82700.82800.8280-
May 14, 20250.84100.84500.82500.84500.8450-
May 13, 20250.83600.84900.82300.84900.8490-
May 12, 20250.83700.85500.82700.84900.8490-
May 9, 20250.86900.86900.83200.83200.8320-
May 8, 20250.88900.88900.83400.87400.8740-
May 7, 20250.80800.87600.80300.87600.8760-
May 6, 20250.81800.81800.80500.81100.8110-
May 5, 20250.82100.83200.82000.82700.8270-
May 2, 20250.81200.84300.81000.83600.8360-
Apr 30, 20250.74400.87200.74400.83000.8300-
Apr 29, 20250.74200.75800.72000.74700.7470-
Apr 28, 20250.72100.73000.69800.72900.7290-
Apr 25, 20250.69300.72300.65600.72300.7230-
Apr 24, 20250.65400.69900.64700.69900.6990-
Apr 23, 20250.64000.65600.62900.65600.6560-
Apr 22, 20250.62900.63900.62200.62500.6250-
Apr 17, 20250.64000.66400.63700.64500.6450-
Apr 16, 20250.68600.68900.64400.64400.6440-
Apr 15, 20250.71000.71000.69300.69300.6930-
Apr 14, 20250.61400.71500.61400.71500.7150-
Apr 11, 20250.62800.64100.61300.62000.6200-
Apr 10, 20250.67900.67900.57500.61600.6160-
Apr 9, 20250.65300.66800.64500.66800.6680-
Apr 8, 20250.76800.77900.66000.66000.6600-
Apr 7, 20250.76800.76800.73500.74300.7430-
Apr 4, 20250.86500.86500.79400.80100.8010-
Apr 3, 20250.81600.86700.78400.86700.8670-
Apr 2, 20250.82600.85400.82400.85400.8540-
Apr 1, 20250.88800.91100.81700.81700.8170-
Mar 31, 20250.91400.91600.88800.89700.8970-
Mar 28, 20250.90900.93300.89200.90600.9060-
Mar 27, 20250.93100.93100.90600.90900.9090-
Mar 26, 20250.95700.98200.92900.93000.9300-
Mar 25, 20251.04601.05200.89800.95700.9570-
Mar 24, 20251.12401.12401.03801.04601.0460-
Mar 21, 20250.90001.13400.90001.11801.1180-
Mar 20, 20251.04001.04001.01401.03201.0320500
Mar 19, 20251.04601.06401.03601.03601.0360-
Mar 18, 20250.85401.04200.85401.04201.0420-
Mar 17, 20250.82500.85400.82500.85400.8540-
Mar 14, 20250.83600.84800.82700.82700.8270-
Mar 13, 20250.84700.84800.83000.83200.8320-
Mar 12, 20250.85300.85300.82600.84700.8470-
Mar 11, 20250.85100.85100.80700.85000.85002,500
Mar 10, 20250.89300.89600.85100.85100.8510-
Mar 7, 20250.90600.92300.87900.89500.8950-
Mar 6, 20250.90100.91800.86100.91800.9180-
Mar 5, 20250.92700.94800.88400.90800.9080-
Mar 4, 20250.91000.93400.89400.93400.9340-
Mar 3, 20250.97200.99200.91100.91100.9110-
Feb 28, 20250.98100.98100.97000.97400.9740-
Feb 27, 20251.00401.02600.98100.98100.9810-
Feb 26, 20250.97301.02800.97300.99200.9920-
Feb 25, 20251.01201.01200.96200.98000.9800-
Feb 24, 20251.04601.04600.99301.01201.0120-
Feb 21, 20251.04601.06201.04601.04601.0460-
Feb 20, 20251.05201.05201.02201.04601.0460-
Feb 19, 20251.03201.07401.03201.05601.0560-
Feb 18, 20251.06201.10001.03401.04401.0440-
Feb 17, 20251.05801.06001.05801.06001.0600-
Feb 14, 20251.08001.08001.05601.06601.0660-
Feb 13, 20251.07401.09201.07401.08001.0800-
Feb 12, 20251.07001.08601.06801.08601.0860-
Feb 11, 20251.08201.08201.05201.05201.0520-
Feb 10, 20251.09401.10601.09401.10601.1060-
Feb 7, 20251.15201.17401.08401.10401.1040-
Feb 6, 20251.14401.16601.14401.14401.1440-
Feb 5, 20251.07401.16001.07401.15201.1520-
Feb 4, 20251.02601.09801.02601.08801.0880-
Feb 3, 20251.04801.05001.03001.03001.0300-
Jan 31, 20251.05001.09001.03201.04201.042011,703
Jan 30, 20251.01801.05601.01801.05601.0560-
Jan 29, 20251.06201.06201.01201.01801.0180-
Jan 28, 20251.09601.09601.05401.07401.0740-
Jan 27, 20251.06001.08601.04801.04801.0480-
Jan 24, 20251.07801.12601.07601.07601.0760-
Jan 23, 20251.01801.06601.01801.06601.0660-
Jan 22, 20251.08401.10201.02801.02801.0280-
Jan 21, 20251.07201.08601.07201.07401.0740-
Jan 20, 20251.07601.07601.06801.06801.0680-
Jan 17, 20251.10801.11801.09001.09001.0900-
Jan 16, 20251.11601.14801.10601.10601.1060-
Jan 15, 20251.10601.12601.08401.11601.1160-
Jan 14, 20251.15801.19401.10601.10601.1060-
Jan 13, 20251.37201.37201.17401.17401.1740-
Jan 10, 20251.38201.38401.37201.37201.3720-
Jan 9, 20251.37801.38001.37801.37801.3780-
Jan 8, 20251.34801.44001.34801.37401.3740-
Jan 7, 20251.35601.46201.35601.37001.3700-
Jan 6, 20251.28401.37401.25001.36401.3640-
Jan 3, 20251.20401.29001.20401.28801.2880-
Jan 2, 20251.12801.22401.11401.21601.2160900
Dec 30, 20241.10601.10601.08801.08801.0880-
Dec 27, 20241.01601.10200.95901.10201.1020-
Dec 23, 20240.92200.97100.90700.97100.9710-
Dec 20, 20240.93301.02600.93100.94000.9400500
Dec 19, 20240.78501.00400.78500.95500.9550-
Dec 18, 20240.85200.85900.80000.80000.8000-
Dec 17, 20240.93100.95300.86900.86900.8690-
Dec 16, 20240.95200.98100.93100.96000.9600100
Dec 13, 20241.04001.04000.97000.97000.9700-
Dec 12, 20241.11601.11601.02801.05001.0500-
Dec 11, 20241.11801.14201.10201.12401.1240-
Dec 10, 20241.05401.13001.05401.12801.1280-
Dec 9, 20241.03201.07801.03201.07401.0740-
Dec 6, 20241.02001.06001.02001.04001.0400-
Dec 5, 20241.12001.12001.07601.07601.0760-
Dec 4, 20241.13201.13201.11001.12801.1280-
Dec 3, 20241.07401.12201.06001.12201.1220-
Dec 2, 20241.07201.08201.04801.07801.0780-
Nov 29, 20240.94901.06800.93401.06801.0680-
Nov 28, 20240.97700.97900.97700.97900.9790-
Nov 27, 20240.99200.99200.91500.91500.9150-
Nov 26, 20241.00201.00200.93200.96100.9610-
Nov 25, 20240.92000.98800.92000.98800.9880-
Nov 22, 20240.89200.90200.88100.90000.9000-
Nov 21, 20240.88100.88400.86500.87500.8750-
Nov 20, 20240.82300.86500.80700.86400.86402,420
Nov 19, 20240.81400.81400.74600.76800.7680-
Nov 18, 20240.95600.95600.79900.79900.7990-
Nov 15, 20240.95100.95100.87000.92800.9280-
Nov 14, 20240.97400.98100.94200.94800.9480-
Nov 13, 20241.02001.02000.95300.96300.9630-
Nov 12, 20241.04801.04800.99500.99500.9950-
Nov 11, 20241.06001.06000.98301.03801.0380-
Nov 8, 20240.96200.97700.96200.96600.9660-
Nov 7, 20241.03801.04000.96800.96800.968025
Nov 6, 20241.05401.05400.98401.02001.0200-
Nov 5, 20241.02601.02601.00201.00201.0020-
Nov 4, 20241.03201.03401.00401.01601.0160-
Nov 1, 20241.04601.08001.00801.08001.0800-
Oct 31, 20241.10801.10801.02601.07401.0740-
Oct 30, 20241.18001.18001.09001.14001.1400-
Oct 29, 20241.20001.21001.14401.21001.2100-
Oct 28, 20241.04001.22801.03001.22801.2280-
Oct 25, 20240.99401.03200.99401.01401.0140-
Oct 24, 20241.03201.03200.96500.96500.9650-
Oct 23, 20241.18601.18600.93301.01601.0160-
Oct 22, 20241.17401.17401.15201.16201.1620-
Oct 21, 20241.16201.16601.12201.16001.1600-
Oct 18, 20241.11801.15601.11801.14601.1460-
Oct 17, 20241.12601.12601.09401.10401.1040-
Oct 16, 20241.09601.12801.07801.10001.1000-
Oct 15, 20241.09601.09601.06001.08001.0800-
Oct 14, 20241.06601.08601.05801.08601.0860-
Oct 11, 20241.07401.07401.05601.05601.0560-
Oct 10, 20241.10801.10801.05601.05601.0560-
Oct 9, 20241.12201.12601.09201.09201.0920-
Oct 8, 20241.10401.11601.07801.10601.1060-
Oct 7, 20241.15001.15001.08801.08801.0880-
Oct 4, 20241.11001.13601.11001.13401.1340-
Oct 3, 20241.15201.15201.11001.11001.1100-
Oct 2, 20241.08401.13401.07201.12601.1260-
Oct 1, 20241.12201.19801.06801.07001.0700144
Sep 30, 20241.10401.10401.08601.09001.0900-
Sep 27, 20241.11401.11401.06001.08601.0860-
Sep 26, 20241.10801.10801.08801.09401.0940-
Sep 25, 20241.16601.16601.08201.09001.0900-
Sep 24, 20241.17001.17601.14201.16601.1660-
Sep 23, 20241.21801.21801.14401.14601.1460-
Sep 20, 20241.24801.25801.17601.17601.1760-
Sep 19, 20241.14801.22201.14401.22201.2220-
Sep 18, 20241.12601.13801.12601.13801.1380-
Sep 17, 20241.11601.13601.11001.11001.1100-
Sep 16, 20241.12001.12601.09201.10001.1000-
Sep 13, 20241.08401.10401.06601.10401.1040-
Sep 12, 20241.13001.13001.05201.06001.0600-
Sep 11, 20241.11001.11001.04801.08401.0840-
Sep 10, 20241.04201.08201.01801.08201.0820-
Sep 9, 20241.03601.03601.01801.01801.0180-
Sep 6, 20241.06401.06400.99601.01401.0140-
Sep 5, 20241.04201.04201.02001.03001.0300-
Sep 4, 20241.02201.02200.98001.01401.0140-
Sep 3, 20241.06801.06801.00001.00801.0080-
Sep 2, 20241.10001.10001.09801.09801.0980-
Aug 30, 20241.08801.08801.03401.06201.0620-
Aug 29, 20241.04801.06801.04201.05001.0500-
Aug 28, 20241.04401.06401.02801.02801.0280-
Aug 27, 20241.08401.08401.01601.02201.0220-
Aug 26, 20241.11801.11801.06801.06801.0680-
Aug 23, 20241.11801.13001.09201.09201.0920-
Aug 22, 20241.15801.16201.10201.10201.1020-
Aug 21, 20241.13601.16401.12401.13201.1320-
Aug 20, 20241.17401.18401.10801.10801.1080-
Aug 19, 20241.15001.16001.13601.15801.1580-
Aug 16, 20241.07801.12801.07801.12801.1280-
Aug 15, 20241.08601.08601.02601.08001.0800-
Aug 14, 20241.14001.15401.09201.09201.0920-
Aug 13, 20241.45601.45601.12201.13201.1320-
Aug 12, 20241.47001.48601.45001.45001.4500-
Aug 9, 20241.53201.53201.45201.45201.4520-
Aug 8, 20241.43801.50801.43801.49801.4980-
Aug 7, 20241.52601.54001.44201.44201.4420-
Aug 6, 20241.48001.58601.48001.50601.5060-
Aug 5, 20241.52801.52801.42201.45601.4560-
Aug 2, 20241.66601.66601.52401.56201.5620-
Aug 1, 20241.77601.79201.59001.64601.6460-
Jul 31, 20241.77401.79801.75601.76801.7680-
Jul 30, 20241.84601.84601.75201.77201.7720-
Jul 29, 20241.82801.85401.82601.85201.8520-
Jul 26, 20241.81801.84601.79001.81001.8100-
Jul 25, 20241.77201.84601.77201.80201.8020-
Jul 24, 20241.82601.82601.76601.77601.7760-
Jul 23, 20241.72401.83001.70001.83001.8300-
Jul 22, 20241.76201.76801.72201.72201.7220-
Jul 19, 20241.71801.76001.71801.74201.7420-
Jul 18, 20241.81001.89201.70201.70201.7020-
Jul 17, 20241.71401.83401.71401.83401.8340-
Jul 16, 20241.82601.85601.75401.75401.7540-
Jul 15, 20241.75401.86001.75401.84601.8460-
Jul 12, 20241.60601.76801.60601.76801.7680-
Jul 11, 20241.46201.63401.46201.63401.6340-
Jul 10, 20241.37401.51001.37401.50001.5000-
Jul 9, 20241.38401.43001.38401.41001.4100-
Jul 8, 20241.34801.42601.34801.41001.4100-
Jul 5, 20241.42201.42201.36801.38001.3800-
Jul 4, 20241.44401.45201.44201.44201.4420-
Jul 3, 20241.38401.44601.38401.44601.4460-
Jul 2, 20241.42201.45201.42001.42001.4200-
Jul 1, 20241.36601.48601.36601.44801.4480-
Jun 28, 20241.38201.43201.38201.39801.3980-
Jun 27, 20241.38201.40601.38201.39001.3900-
Jun 26, 20241.37201.44001.37201.41001.4100-
Jun 25, 20241.43401.48401.40601.40601.4060-
Jun 24, 20241.41801.47001.41801.46601.4660-
Jun 21, 20241.43401.48801.43401.45401.4540-
Jun 20, 20241.36801.49601.36801.49401.4940-
Jun 19, 20241.39601.39601.38601.39401.3940-
Jun 18, 20241.50801.54001.41601.41601.4160-
Jun 17, 20241.48201.53801.47801.51801.5180-
Jun 14, 20241.50401.54401.50401.51601.5160-
Jun 13, 20241.53001.57601.52201.52201.5220-