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

Hamburg - Delayed Quote EUR

Viromed Medical AG (VMED.HM)

4.8200
+0.2400
+(5.24%)
As of 10:35:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20254.66004.82004.66004.82004.82002,020
Apr 25, 20254.58004.58004.58004.58004.5800-
Apr 24, 20254.90004.90004.90004.90004.9000-
Apr 23, 20254.94004.94004.94004.94004.9400-
Apr 22, 20254.92004.92004.92004.92004.9200-
Apr 17, 20254.90005.10004.90005.10005.1000800
Apr 16, 20255.25005.25004.94004.94004.9400430
Apr 15, 20255.35005.35005.30005.30005.3000150
Apr 14, 20254.58004.58004.58004.58004.5800-
Apr 11, 20254.44004.54004.44004.54004.54001
Apr 10, 20254.24004.44004.24004.44004.4400224
Apr 9, 20254.38004.38004.38004.38004.3800-
Apr 8, 20254.22004.22004.22004.22004.2200-
Apr 7, 20254.18004.18004.18004.18004.1800-
Apr 4, 20254.20004.50004.20004.50004.50002,400
Apr 3, 20254.20004.22004.20004.22004.220046
Apr 2, 20253.80004.46003.66004.46004.4600400
Apr 1, 20253.08004.00003.08004.00004.00007,500
Mar 31, 20253.02003.22003.02003.22003.2200375
Mar 28, 20253.02003.02003.02003.02003.0200300
Mar 27, 20252.76002.76002.64002.64002.64003,250
Mar 26, 20252.58002.58002.58002.58002.5800-
Mar 25, 20252.56002.56002.56002.56002.5600-
Mar 24, 20252.50002.64002.50002.64002.6400750
Mar 21, 20252.60002.60002.60002.60002.6000-
Mar 20, 20252.50002.50002.50002.50002.5000-
Mar 19, 20252.56002.56002.56002.56002.5600-
Mar 18, 20252.50002.64002.48002.64002.6400300
Mar 17, 20252.18002.18002.18002.18002.1800-
Mar 14, 20251.76001.76001.76001.76001.7600-
Mar 13, 20251.89001.89001.89001.89001.8900-
Mar 12, 20252.00002.00001.99001.99001.9900500
Mar 11, 20251.84002.10001.84002.00002.00002,430
Mar 10, 20251.60001.84001.60001.84001.84001,030
Mar 7, 20251.60001.60001.60001.60001.6000-
Mar 6, 20251.55001.55001.55001.55001.5500-
Mar 5, 20251.72001.72001.65001.65001.6500200
Mar 4, 20251.65001.65001.65001.65001.6500-
Mar 3, 20251.72001.72001.72001.72001.7200-
Feb 28, 20251.63001.63001.63001.63001.6300-
Feb 27, 20251.63001.63001.63001.63001.6300-
Feb 26, 20251.65001.65001.65001.65001.6500-
Feb 25, 20251.63001.63001.63001.63001.6300-
Feb 24, 20251.74001.74001.74001.74001.7400200
Feb 21, 20251.80001.80001.78001.78001.7800239
Feb 20, 20251.74001.74001.74001.74001.7400-
Feb 19, 20251.74001.74001.73001.73001.7300200
Feb 18, 20251.94001.94001.81001.81001.8100450
Feb 17, 20251.70001.94001.70001.94001.940047
Feb 14, 20251.84001.84001.82001.82001.8200150
Feb 13, 20251.76001.76001.76001.76001.7600-
Feb 12, 20251.78001.78001.78001.78001.7800-
Feb 11, 20251.93001.93001.78001.78001.7800200
Feb 10, 20251.93002.00001.93002.00002.00002,500
Feb 7, 20252.02002.02002.02002.02002.0200800
Feb 6, 20251.78002.00001.78002.00002.0000250
Feb 5, 20251.46001.98001.46001.98001.9800600
Feb 4, 20251.56001.56001.56001.56001.5600-
Feb 3, 20251.68001.68001.68001.68001.6800500
Jan 31, 20251.66001.76001.66001.68001.68001,135
Jan 30, 20251.82001.82001.82001.82001.8200-
Jan 29, 20252.00002.00001.87001.87001.870050
Jan 28, 20252.00002.00002.00002.00002.0000100
Jan 27, 20252.06002.06002.06002.06002.0600-
Jan 24, 20252.06002.06002.06002.06002.0600-
Jan 23, 20252.06002.06002.06002.06002.0600-
Jan 22, 20252.00002.00002.00002.00002.0000-
Jan 21, 20252.06002.06002.06002.06002.0600-
Jan 20, 20252.20002.20002.12002.12002.1200600
Jan 17, 20252.26002.26002.26002.26002.2600-
Jan 16, 20252.48002.48002.48002.48002.4800-
Jan 15, 20252.48002.48002.48002.48002.4800-
Jan 14, 20252.48002.48002.48002.48002.4800-
Jan 13, 20252.48002.48002.48002.48002.4800-
Jan 10, 20252.48002.48002.48002.48002.4800-
Jan 9, 20252.48002.48002.48002.48002.4800-
Jan 8, 20252.42002.42002.42002.42002.4200-
Jan 7, 20252.44002.44002.44002.44002.4400-
Jan 6, 20252.46002.46002.46002.46002.4600-
Jan 3, 20252.42002.42002.42002.42002.4200-
Jan 2, 20252.36002.36002.36002.36002.3600-
Dec 30, 20242.36002.36002.36002.36002.3600-
Dec 27, 20242.42002.42002.42002.42002.4200-
Dec 23, 20242.70002.70002.40002.40002.4000195
Dec 20, 20242.54002.72002.54002.70002.700080
Dec 19, 20242.52002.52002.52002.52002.5200-
Dec 18, 20242.52002.52002.52002.52002.5200-
Dec 17, 20242.62002.62002.62002.62002.6200-
Dec 16, 20242.48002.64002.48002.64002.640050
Dec 13, 20242.56002.70002.56002.70002.700075
Dec 12, 20243.00003.00002.64002.64002.6400380
Dec 11, 20242.36002.80002.36002.80002.8000200
Dec 10, 20242.56002.56002.40002.40002.4000981
Dec 9, 20242.08002.54002.08002.54002.54001,050
Dec 6, 20242.10002.28002.10002.28002.2800120
Dec 5, 20242.18002.18002.14002.14002.14001,200
Dec 4, 20242.28002.28002.28002.28002.2800-
Dec 3, 20242.10002.14002.10002.14002.14001,800
Dec 2, 20242.14002.14002.14002.14002.1400-
Nov 29, 20242.12002.12002.12002.12002.1200-
Nov 28, 20242.08002.08002.08002.08002.0800-
Nov 27, 20242.16002.20002.16002.20002.2000200
Nov 26, 20242.30002.30002.20002.20002.20001,421
Nov 25, 20242.24002.56001.98001.98001.98002,110
Nov 22, 20242.04002.26002.04002.26002.2600448
Nov 21, 20242.04002.04002.04002.04002.0400-
Nov 20, 20242.02002.02002.02002.02002.0200200
Nov 19, 20242.10002.10002.10002.10002.1000500
Nov 18, 20242.10002.10002.10002.10002.1000-
Nov 15, 20241.98001.98001.98001.98001.9800-
Nov 14, 20241.98001.98001.98001.98001.9800-
Nov 13, 20241.98001.98001.98001.98001.9800-
Nov 12, 20241.98001.98001.98001.98001.9800-
Nov 11, 20242.00002.00002.00002.00002.0000-
Nov 8, 20241.92001.92001.92001.92001.9200-
Nov 7, 20241.92001.92001.92001.92001.9200-
Nov 6, 20241.92001.92001.92001.92001.9200-
Nov 5, 20241.92001.92001.92001.92001.9200-
Nov 4, 20241.92001.92001.92001.92001.9200-
Nov 1, 20241.95001.95001.95001.95001.9500-
Oct 31, 20241.95002.06001.95002.06002.0600487
Oct 30, 20241.95001.95001.95001.95001.9500-
Oct 29, 20242.04002.38002.00002.38002.3800800
Oct 28, 20241.91001.91001.91001.91001.9100-
Oct 25, 20242.00002.00002.00002.00002.0000350
Oct 24, 20241.91001.91001.91001.91001.9100-
Oct 23, 20241.91001.91001.91001.91001.9100-
Oct 22, 20241.91001.91001.91001.91001.9100-
Oct 21, 20241.97001.97001.97001.97001.9700-
Oct 18, 20241.91002.10001.91002.10002.1000500
Oct 17, 20241.91001.91001.91001.91001.9100-
Oct 16, 20242.00002.00002.00002.00002.0000-
Oct 15, 20241.91002.08001.91002.08002.0800182
Oct 14, 20241.95001.95001.95001.95001.9500-
Oct 11, 20241.95001.95001.95001.95001.9500-
Oct 10, 20241.95001.95001.95001.95001.9500-
Oct 9, 20242.02002.02002.02002.02002.0200-
Oct 8, 20241.99001.99001.99001.99001.9900-
Oct 7, 20241.99001.99001.99001.99001.9900-
Oct 4, 20241.99001.99001.99001.99001.9900-
Oct 3, 20241.99001.99001.99001.99001.9900-
Oct 2, 20241.99001.99001.99001.99001.9900-
Oct 1, 20241.99001.99001.99001.99001.9900-
Sep 30, 20242.00002.00002.00002.00002.0000-
Sep 27, 20242.00002.00002.00002.00002.0000-
Sep 26, 20242.00002.00002.00002.00002.0000-
Sep 25, 20242.00002.00002.00002.00002.0000-
Sep 24, 20242.00002.00002.00002.00002.0000-
Sep 23, 20242.00002.00002.00002.00002.0000-
Sep 20, 20242.00002.16002.00002.16002.1600470
Sep 19, 20242.00002.00002.00002.00002.0000-
Sep 18, 20242.22002.22002.22002.22002.2200100
Sep 17, 20242.02002.02002.02002.02002.0200-
Sep 16, 20242.22002.22002.22002.22002.2200300
Sep 13, 20242.22002.22002.22002.22002.2200-
Sep 12, 20242.28002.34002.28002.34002.340050
Sep 11, 20242.04002.34002.04002.34002.3400225
Sep 10, 20242.04002.20002.04002.10002.10002,150
Sep 9, 20242.00002.00002.00002.00002.0000-
Sep 6, 20242.00002.00002.00002.00002.00002,700
Sep 5, 20242.00002.00002.00002.00002.0000-
Sep 4, 20242.02002.02002.02002.02002.0200-
Sep 3, 20242.02002.20002.02002.20002.2000600
Sep 2, 20242.30002.30002.10002.10002.10002,120
Aug 30, 20242.24002.24002.16002.20002.20002,120
Aug 29, 20242.10002.10002.10002.10002.1000-
Aug 28, 20242.10002.30002.10002.10002.10003,567
Aug 27, 20242.08002.08002.08002.08002.0800350
Aug 26, 20242.08002.08002.08002.08002.0800120
Aug 23, 20242.08002.08002.08002.08002.0800350
Aug 22, 20242.08002.08002.02002.02002.02001,394
Aug 21, 20242.08002.08002.00002.08002.0800700
Aug 20, 20242.06002.06002.02002.02002.0200550
Aug 19, 20242.30002.38002.06002.06002.0600775
Aug 16, 20242.16002.16002.16002.16002.1600-
Aug 15, 20242.28002.28002.00002.06002.06001,850
Aug 14, 20242.30002.30002.10002.30002.30002,035
Aug 13, 20242.40002.40002.30002.30002.3000200
Aug 12, 20242.42002.42002.42002.42002.4200200
Aug 9, 20242.42002.42002.42002.42002.4200-
Aug 8, 20242.58002.58002.58002.58002.5800-
Aug 7, 20242.60002.60002.44002.58002.58002,500
Aug 6, 20242.34002.60002.34002.60002.60003,723
Aug 5, 20242.26002.34002.26002.34002.34001,250
Aug 2, 20242.40002.48002.30002.30002.30003,727
Aug 1, 20242.40002.40002.40002.40002.40001,000
Jul 31, 20242.40002.40002.40002.40002.4000-
Jul 30, 20242.30002.30002.30002.30002.3000-
Jul 29, 20242.30002.30002.30002.30002.3000-
Jul 26, 20242.12002.30002.12002.30002.3000270
Jul 25, 20242.12002.12002.12002.12002.1200-
Jul 24, 20242.14002.14002.14002.14002.1400120
Jul 23, 20242.14002.14002.14002.14002.1400-
Jul 22, 20242.16002.16002.16002.16002.1600300
Jul 19, 20242.20002.20002.20002.20002.20001,250
Jul 18, 20241.94002.64001.94002.20002.20005,450
Jul 17, 20241.94001.94001.94001.94001.9400-
Jul 16, 20241.92002.18001.92001.92001.92001,348
Jul 15, 20241.92002.10001.92002.10002.1000400
Jul 12, 20241.98001.98001.98001.98001.9800-
Jul 11, 20241.98002.20001.98001.98001.98001,052
Jul 10, 20241.82002.20001.82002.02002.02007,422
Jul 9, 20241.98001.98001.84001.84001.8400650
Jul 8, 20241.80001.98001.60001.98001.98007,060
Jul 5, 20242.20002.40001.44002.08002.080014,390
Jul 4, 20242.00002.20002.00002.20002.20001,850
Jul 3, 20241.90001.96001.90001.96001.9600150
Jul 2, 20242.20002.20001.85001.90001.90004,250
Jul 1, 20242.22002.40002.00002.16002.16002,900
Jun 28, 20241.70002.00001.70001.96001.960025,284
Jun 27, 20241.84001.84001.68001.76001.76005,500
Jun 26, 20241.99001.99001.70001.70001.700025
Jun 25, 20241.99001.99001.68001.90001.900045
Jun 24, 20242.00002.00001.99001.99001.99001,000
Jun 21, 20241.94002.00001.94002.00002.000011,000
Jun 20, 20241.94001.94001.94001.94001.9400-
Jun 19, 20241.94001.94001.94001.94001.9400-
Jun 18, 20241.68001.86001.68001.86001.86002,990
Jun 17, 20241.70001.70001.70001.70001.7000400
Jun 14, 20241.94001.94001.70001.70001.70008,090
Jun 13, 20241.97001.97001.80001.96001.96001,274
Jun 12, 20242.12002.12002.12002.12002.120025
Jun 11, 20242.12002.12001.90002.00002.00004,244
Jun 10, 20242.16002.16002.00002.12002.120016,300
Jun 7, 20242.28002.28002.28002.28002.2800-
Jun 6, 20242.08002.28002.08002.28002.280050
Jun 5, 20242.10002.24002.10002.24002.2400600
Jun 4, 20242.28002.28002.10002.10002.10001,600
Jun 3, 20242.28002.28002.12002.22002.22002,350
May 31, 20242.08002.28002.08002.28002.28001,103
May 30, 20242.20002.30002.08002.08002.08004,300
May 29, 20242.30002.30002.20002.30002.30002,000
May 28, 20242.20002.34002.20002.22002.22005,300
May 27, 20242.60002.66002.30002.30002.30006,160
May 24, 20242.48002.60002.48002.60002.60003,030
May 23, 20242.64002.64002.60002.60002.6000500
May 22, 20242.48002.68002.48002.68002.68001,420
May 21, 20242.48002.48002.48002.48002.4800-
May 20, 20242.48002.48002.48002.48002.4800-
May 17, 20242.48002.60002.48002.60002.6000345
May 16, 20242.48002.48002.48002.48002.4800150
May 15, 20242.48002.48002.48002.48002.4800-
May 14, 20242.48002.48002.48002.48002.4800-
May 13, 20242.60002.60002.52002.52002.5200150
May 10, 20242.64002.68002.64002.68002.6800445
May 9, 20242.64002.64002.64002.64002.6400-
May 8, 20242.52002.64002.52002.64002.6400200
May 7, 20242.48002.60002.48002.60002.60001,360
May 6, 20242.30002.60002.30002.46002.46002,940
May 3, 20242.46002.58002.42002.48002.48004,260
May 2, 20242.24002.46002.24002.46002.46002,010
Apr 30, 20242.30002.46002.02002.30002.30004,220
Apr 29, 20242.38002.50002.38002.38002.38001,052