Advertisement
U.S. markets closed
S&P Futures
4,574.75 -2.00 (-0.04%) Dow Futures
36,041.00 +31.00 (+0.09%) Nasdaq Futures
15,962.25 -23.25 (-0.15%) Russell 2000 Futures
1,813.30 +1.10 (+0.06%) Crude Oil
75.49 -0.47 (-0.62%) Gold
2,061.80 +4.60 (+0.22%)
Abaris Biotechnology Opportunities A EUR (0P0001L3CG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:00PM CET
Advertisement
Time Period:
Dec 01, 2022 - Dec 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Nov 29, 2023 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Nov 28, 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Nov 27, 2023 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Nov 24, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Nov 23, 2023 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Nov 22, 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| Nov 21, 2023 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Nov 20, 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Nov 17, 2023 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Nov 16, 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Nov 15, 2023 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| Nov 14, 2023 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Nov 13, 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Nov 10, 2023 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Nov 09, 2023 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| Nov 08, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Nov 07, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| Nov 06, 2023 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Nov 03, 2023 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| Nov 02, 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Nov 01, 2023 | - | - | - | - | - | - |
| Oct 31, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Oct 30, 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| Oct 27, 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Oct 26, 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| Oct 25, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| Oct 24, 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| Oct 23, 2023 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Oct 20, 2023 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| Oct 19, 2023 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| Oct 18, 2023 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| Oct 17, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Oct 16, 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Oct 13, 2023 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| Oct 12, 2023 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Oct 11, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Oct 10, 2023 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| Oct 09, 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Oct 06, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Oct 05, 2023 | - | - | - | - | - | - |
| Oct 04, 2023 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| Oct 03, 2023 | - | - | - | - | - | - |
| Oct 02, 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| Sep 29, 2023 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| Sep 28, 2023 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Sep 27, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Sep 26, 2023 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| Sep 25, 2023 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Sep 22, 2023 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Sep 21, 2023 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| Sep 20, 2023 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Sep 19, 2023 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| Sep 18, 2023 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Sep 15, 2023 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| Sep 14, 2023 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - |
| Sep 13, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Sep 12, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Sep 11, 2023 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Sep 08, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Sep 07, 2023 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Sep 06, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | - |
| Sep 05, 2023 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Sep 04, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | - |
| Sep 01, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Aug 31, 2023 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Aug 30, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Aug 29, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Aug 28, 2023 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Aug 25, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| Aug 24, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Aug 23, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| Aug 22, 2023 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Aug 21, 2023 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| Aug 18, 2023 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| Aug 17, 2023 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| Aug 16, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Aug 15, 2023 | - | - | - | - | - | - |
| Aug 14, 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Aug 11, 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| Aug 10, 2023 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Aug 09, 2023 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| Aug 08, 2023 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Aug 07, 2023 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| Aug 04, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| Aug 03, 2023 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Aug 02, 2023 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| Aug 01, 2023 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Jul 31, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Jul 28, 2023 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | - |
| Jul 27, 2023 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Jul 26, 2023 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Jul 25, 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| Jul 24, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Jul 21, 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Jul 20, 2023 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| Jul 19, 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Jul 18, 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| Jul 17, 2023 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| Jul 14, 2023 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.