8XB.DU - Biocartis Group NV

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20230.52000.53800.52000.53400.5340150
Jun 07, 20230.52100.53500.47350.52800.5280-
Jun 06, 20230.53200.54300.47550.53100.5310-
Jun 05, 20230.52800.55300.48850.54200.5420-
Jun 02, 20230.53600.54500.48350.53800.5380-
Jun 01, 2023------
May 31, 20230.51500.54800.48550.54300.5430-
May 30, 20230.54000.54800.47450.51800.5180-
May 29, 20230.53600.56100.49350.54200.5420-
May 26, 20230.53900.55300.49050.54600.5460-
May 25, 20230.53800.55500.49550.55000.5500-
May 24, 20230.54400.56100.49050.54400.5440-
May 23, 2023------
May 22, 20230.54400.56800.50300.55800.5580-
May 19, 20230.56400.57700.50100.55500.5550-
May 18, 20230.55000.57100.48350.48350.4835-
May 17, 20230.55200.56800.49850.55500.5550-
May 16, 20230.56600.57400.50800.56100.5610-
May 15, 20230.57200.57400.51800.57300.5730-
May 12, 20230.57600.58500.52300.57500.5750-
May 11, 20230.58500.59300.52600.58000.5800-
May 10, 20230.54800.58300.54800.58300.5830-
May 09, 20230.54700.55800.54700.55800.5580-
May 08, 20230.54200.55900.49750.55200.5520-
May 05, 20230.56400.57300.49550.55200.5520-
May 04, 20230.56800.58300.50800.58000.5800-
May 03, 20230.58300.58500.52300.57900.5790-
May 02, 20230.56900.58400.52800.58400.5840-
Apr 28, 20230.57800.59300.52400.57800.5780-
Apr 27, 20230.59600.60300.52400.58100.5810-
Apr 26, 20230.60000.61300.57800.59800.5980-
Apr 25, 20230.59700.61600.49450.60100.6010-
Apr 24, 20230.59300.61800.52500.52500.5250-
Apr 21, 20230.60100.62300.54800.60300.6030-
Apr 20, 20230.68800.68800.54500.60100.6010-
Apr 19, 20230.67600.69700.63300.68900.6890-
Apr 18, 20230.68700.70100.63300.68200.6820-
Apr 17, 20230.69300.72800.63800.68700.6870-
Apr 14, 20230.69400.73800.64700.69500.6950-
Apr 13, 20230.65800.70300.63800.69500.6950-
Apr 12, 20230.66700.66700.60500.65800.6580-
Apr 11, 2023------
Apr 06, 20230.59800.60500.54500.60000.6000-
Apr 05, 20230.59100.60300.51300.51300.5130-
Apr 04, 20230.57500.60300.53600.59200.5920-
Apr 03, 20230.55900.59500.52500.58000.5800-
Mar 31, 20230.55800.60000.55800.59800.5980-
Mar 30, 20230.56200.60100.56200.60100.6010-
Mar 29, 20230.55900.59400.55800.59400.5940-
Mar 28, 20230.56400.60400.56400.59800.5980-
Mar 27, 20230.58600.61300.58600.60900.6090-
Mar 24, 20230.56100.61800.56100.61800.6180-
Mar 23, 20230.55600.61100.55600.60900.6090-
Mar 22, 20230.57400.60600.57300.60500.6050-
Mar 21, 20230.57900.62100.57900.61200.6120-
Mar 20, 20230.58200.63000.58200.61300.6130-
Mar 17, 20230.58700.63600.58700.62800.6280-
Mar 16, 20230.59000.62800.58800.62400.6240-
Mar 15, 20230.59100.64100.59000.62300.6230-
Mar 14, 20230.58400.63300.58400.62900.6290-
Mar 13, 20230.60000.63400.59900.62300.6230-
Mar 10, 20230.60000.65200.60000.63100.6310-
Mar 09, 20230.61300.65300.61300.64300.6430-
Mar 08, 20230.60700.65900.60700.65000.6500-
Mar 07, 20230.62000.65400.62000.64400.6440-
Mar 06, 20230.62700.67100.62700.65600.6560-
Mar 03, 20230.61400.66400.61400.66400.6640-
Mar 02, 20230.59800.65300.59800.65000.6500-
Mar 01, 20230.60400.61300.57900.60600.6060-
Feb 28, 20230.61900.62800.59200.61500.6150-
Feb 27, 20230.62100.63700.59500.63100.6310-
Feb 24, 20230.64000.64000.61100.63300.6330-
Feb 23, 20230.58600.65800.58600.64800.6480-
Feb 22, 20230.60800.67700.58900.67000.6700-
Feb 21, 20230.60500.63400.60500.62300.6230-
Feb 20, 20230.60700.62500.58500.62500.6250-
Feb 17, 20230.61100.62300.58500.61800.6180-
Feb 16, 20230.61900.64000.59200.62700.6270-
Feb 15, 20230.59000.63400.56400.62700.6270-
Feb 14, 20230.61500.63100.59100.60700.6070-
Feb 13, 20230.61700.63200.59000.62800.6280-
Feb 10, 20230.61900.63300.59800.62800.6280-
Feb 09, 20230.68500.70200.63900.63900.6390-
Feb 08, 20230.68800.69900.66700.69300.6930-
Feb 07, 20230.68800.70000.66600.69600.6960-
Feb 06, 20230.67800.70100.66300.70000.7000-
Feb 03, 20230.68300.70300.65600.69900.6990-
Feb 02, 20230.69000.70600.67100.69200.6920-
Feb 01, 20230.67800.69900.65500.69800.6980-
Jan 31, 20230.67900.70100.65600.69100.6910-
Jan 30, 20230.66900.70000.64800.69200.6920-
Jan 27, 20230.67400.70000.65200.68500.6850-
Jan 26, 20230.67800.69100.65400.68700.6870-
Jan 25, 20230.68300.70400.66500.68800.6880-
Jan 24, 20230.69600.70300.67100.70200.7020-
Jan 23, 20230.68700.73000.66400.70400.7040-
Jan 20, 20230.69200.70400.66800.70000.7000-
Jan 19, 20230.70200.71800.68200.70300.7030-
Jan 18, 20230.64100.73700.61800.73400.7340-
Jan 17, 20230.59000.65000.56700.59800.5980-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...