Advertisement
Advertisement
BRAIN Biotech AG (BNN.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:38PM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 26, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 25, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| May 24, 2022 | 8.00 | 8.00 | 7.82 | 7.90 | 7.90 | 1,301 |
| May 23, 2022 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 2,065 |
| May 20, 2022 | 7.72 | 7.90 | 7.72 | 7.76 | 7.76 | 1,871 |
| May 19, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| May 18, 2022 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | 294 |
| May 17, 2022 | 7.62 | 7.86 | 7.62 | 7.80 | 7.80 | 1,309 |
| May 16, 2022 | 7.84 | 7.84 | 7.60 | 7.70 | 7.70 | 813 |
| May 13, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| May 12, 2022 | 7.70 | 7.78 | 7.60 | 7.78 | 7.78 | 6,901 |
| May 11, 2022 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| May 10, 2022 | 7.80 | 7.80 | 7.60 | 7.62 | 7.62 | 20,412 |
| May 09, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 06, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| May 05, 2022 | 8.20 | 8.30 | 7.46 | 7.46 | 7.46 | 13,015 |
| May 04, 2022 | 8.12 | 8.28 | 8.12 | 8.28 | 8.28 | 1,537 |
| May 03, 2022 | 8.26 | 8.40 | 8.06 | 8.10 | 8.10 | 22,908 |
| May 02, 2022 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Apr 29, 2022 | 8.58 | 8.58 | 8.52 | 8.52 | 8.52 | 378 |
| Apr 28, 2022 | 8.64 | 8.78 | 8.58 | 8.66 | 8.66 | 2,210 |
| Apr 27, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Apr 26, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Apr 25, 2022 | 8.78 | 8.78 | 8.70 | 8.78 | 8.78 | 1,553 |
| Apr 22, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Apr 21, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Apr 20, 2022 | 8.54 | 8.68 | 8.54 | 8.64 | 8.64 | 237 |
| Apr 19, 2022 | 8.54 | 8.66 | 8.50 | 8.60 | 8.60 | 4,627 |
| Apr 14, 2022 | 8.70 | 8.70 | 8.52 | 8.56 | 8.56 | 7,976 |
| Apr 13, 2022 | 8.72 | 8.76 | 8.66 | 8.72 | 8.72 | 7,199 |
| Apr 12, 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3,143 |
| Apr 11, 2022 | 8.80 | 8.80 | 8.70 | 8.72 | 8.72 | 16,967 |
| Apr 08, 2022 | 8.78 | 8.80 | 8.70 | 8.80 | 8.80 | 4,286 |
| Apr 07, 2022 | 8.58 | 8.78 | 8.58 | 8.70 | 8.70 | 4,239 |
| Apr 06, 2022 | 8.62 | 8.70 | 8.62 | 8.66 | 8.66 | 7,137 |
| Apr 05, 2022 | 8.72 | 8.90 | 8.58 | 8.70 | 8.70 | 18,400 |
| Apr 04, 2022 | 8.62 | 8.92 | 8.58 | 8.80 | 8.80 | 103,305 |
| Apr 01, 2022 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | 1,482 |
| Mar 31, 2022 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1,280 |
| Mar 30, 2022 | 8.60 | 8.66 | 8.42 | 8.64 | 8.64 | 4,634 |
| Mar 29, 2022 | 8.68 | 8.70 | 8.60 | 8.66 | 8.66 | 3,024 |
| Mar 28, 2022 | 8.68 | 8.74 | 8.56 | 8.74 | 8.74 | 9,778 |
| Mar 25, 2022 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 885 |
| Mar 24, 2022 | 8.88 | 8.98 | 8.64 | 8.98 | 8.98 | 2,803 |
| Mar 23, 2022 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | 92 |
| Mar 22, 2022 | 8.80 | 9.00 | 8.80 | 8.96 | 8.96 | 2,565 |
| Mar 21, 2022 | 9.04 | 9.10 | 8.84 | 8.84 | 8.84 | 2,318 |
| Mar 18, 2022 | 9.00 | 9.08 | 8.92 | 9.04 | 9.04 | 2,744 |
| Mar 17, 2022 | 8.90 | 9.02 | 8.82 | 9.02 | 9.02 | 5,303 |
| Mar 16, 2022 | 9.20 | 9.20 | 8.90 | 8.98 | 8.98 | 4,082 |
| Mar 15, 2022 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 1,422 |
| Mar 14, 2022 | 9.08 | 9.14 | 8.92 | 9.10 | 9.10 | 1,287 |
| Mar 11, 2022 | 8.92 | 9.10 | 8.90 | 9.00 | 9.00 | 2,638 |
| Mar 10, 2022 | 8.92 | 9.24 | 8.92 | 9.00 | 9.00 | 2,956 |
| Mar 09, 2022 | 9.20 | 9.20 | 8.84 | 9.00 | 9.00 | 3,915 |
| Mar 08, 2022 | 9.12 | 9.30 | 9.02 | 9.02 | 9.02 | 3,735 |
| Mar 07, 2022 | 9.02 | 9.30 | 8.60 | 9.20 | 9.20 | 24,990 |
| Mar 04, 2022 | 9.02 | 9.02 | 8.72 | 8.80 | 8.80 | 3,990 |
| Mar 03, 2022 | 9.00 | 9.22 | 9.00 | 9.02 | 9.02 | 4,725 |
| Mar 02, 2022 | 9.18 | 9.18 | 9.00 | 9.08 | 9.08 | 3,072 |
| Mar 01, 2022 | 9.24 | 9.30 | 9.00 | 9.28 | 9.28 | 846 |
| Feb 28, 2022 | 9.24 | 9.30 | 9.00 | 9.10 | 9.10 | 3,826 |
| Feb 25, 2022 | 8.96 | 9.50 | 8.96 | 9.34 | 9.34 | 8,863 |
| Feb 24, 2022 | 9.18 | 9.20 | 8.72 | 9.00 | 9.00 | 18,595 |
| Feb 23, 2022 | 9.20 | 9.40 | 9.10 | 9.40 | 9.40 | 8,876 |
| Feb 22, 2022 | 8.88 | 9.26 | 8.56 | 9.26 | 9.26 | 19,116 |
| Feb 21, 2022 | 9.24 | 9.50 | 8.92 | 9.00 | 9.00 | 25,237 |
| Feb 18, 2022 | 9.00 | 9.38 | 9.00 | 9.16 | 9.16 | 14,614 |
| Feb 17, 2022 | 9.36 | 9.36 | 9.02 | 9.08 | 9.08 | 10,168 |
| Feb 16, 2022 | 9.36 | 9.46 | 9.10 | 9.46 | 9.46 | 13,025 |
| Feb 15, 2022 | 9.50 | 9.50 | 9.26 | 9.46 | 9.46 | 6,529 |
| Feb 14, 2022 | 9.70 | 9.80 | 9.30 | 9.46 | 9.46 | 16,618 |
| Feb 11, 2022 | 9.82 | 9.90 | 9.72 | 9.72 | 9.72 | 5,458 |
| Feb 10, 2022 | 9.70 | 9.86 | 9.70 | 9.72 | 9.72 | 4,676 |
| Feb 09, 2022 | 9.54 | 9.80 | 9.54 | 9.76 | 9.76 | 7,142 |
| Feb 08, 2022 | 9.40 | 9.56 | 9.32 | 9.56 | 9.56 | 1,763 |
| Feb 07, 2022 | 9.46 | 9.50 | 9.10 | 9.50 | 9.50 | 8,804 |
| Feb 04, 2022 | 9.52 | 9.60 | 9.46 | 9.52 | 9.52 | 6,714 |
| Feb 03, 2022 | 9.48 | 9.70 | 9.48 | 9.60 | 9.60 | 3,768 |
| Feb 02, 2022 | 9.40 | 9.64 | 9.14 | 9.64 | 9.64 | 19,837 |
| Feb 01, 2022 | 9.46 | 9.46 | 9.26 | 9.30 | 9.30 | 9,247 |
| Jan 31, 2022 | 9.46 | 9.48 | 9.36 | 9.36 | 9.36 | 2,933 |
| Jan 28, 2022 | 9.60 | 9.60 | 9.36 | 9.46 | 9.46 | 3,150 |
| Jan 27, 2022 | 9.40 | 9.76 | 9.18 | 9.50 | 9.50 | 22,666 |
| Jan 26, 2022 | 9.18 | 9.50 | 9.18 | 9.50 | 9.50 | 6,137 |
| Jan 25, 2022 | 9.24 | 9.26 | 9.14 | 9.20 | 9.20 | 6,659 |
| Jan 24, 2022 | 9.48 | 9.48 | 9.14 | 9.26 | 9.26 | 15,788 |
| Jan 21, 2022 | 9.90 | 9.90 | 9.28 | 9.44 | 9.44 | 11,111 |
| Jan 20, 2022 | 9.40 | 9.90 | 9.32 | 9.64 | 9.64 | 18,442 |
| Jan 19, 2022 | 9.78 | 9.80 | 9.34 | 9.44 | 9.44 | 3,222 |
| Jan 18, 2022 | 9.92 | 9.92 | 9.22 | 9.88 | 9.88 | 13,295 |
| Jan 17, 2022 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 5,977 |
| Jan 14, 2022 | 9.86 | 9.88 | 9.50 | 9.82 | 9.82 | 7,557 |
| Jan 13, 2022 | 10.10 | 10.10 | 9.74 | 9.96 | 9.96 | 2,247 |
| Jan 12, 2022 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 26,005 |
| Jan 11, 2022 | 9.20 | 9.32 | 9.16 | 9.32 | 9.32 | 6,107 |
| Jan 10, 2022 | 9.34 | 9.34 | 9.16 | 9.18 | 9.18 | 2,111 |
| Jan 07, 2022 | 9.50 | 9.50 | 9.32 | 9.46 | 9.46 | 1,342 |
| Jan 06, 2022 | 9.30 | 9.50 | 9.22 | 9.50 | 9.50 | 839 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
