Canada markets open in 6 hours 3 minutes

ABIONYX Pharma SA (609.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.9970-0.0050 (-0.50%)
As of 09:08AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.99800.99800.99700.99700.9970-
May 08, 20241.00401.00400.99301.00201.0020-
May 07, 20240.98301.00800.98301.00801.0080-
May 06, 20241.00801.03200.98400.99000.9900-
May 03, 20241.00201.02001.00201.02001.0200-
May 02, 20240.97901.01000.97900.99900.9990-
Apr 30, 20240.96300.99400.96300.99400.9940-
Apr 29, 20240.96100.97400.95400.95400.9540-
Apr 26, 20240.96500.98400.96500.98400.9840-
Apr 25, 20240.97900.97900.96800.97200.9720-
Apr 24, 20240.98300.98800.98200.98400.9840-
Apr 23, 20240.99200.99600.98500.98800.9880-
Apr 22, 20240.98401.01400.98401.00201.0020-
Apr 19, 20241.03001.03200.96500.98400.9840-
Apr 18, 20241.04001.04601.04001.04401.0440-
Apr 17, 20241.05201.06001.04401.04401.0440-
Apr 16, 20241.06001.07601.05601.06001.0600-
Apr 15, 20241.05801.06001.05601.05801.0580-
Apr 12, 20241.20001.20001.05601.06001.06001,504
Apr 11, 20241.04001.07001.04001.07001.0700-
Apr 10, 20241.04801.05601.04801.05401.0540-
Apr 09, 20241.04801.06801.04801.05401.0540-
Apr 08, 20241.03601.06801.03601.06001.0600-
Apr 05, 20241.06801.09001.02601.03601.0360-
Apr 04, 20241.03401.09001.03401.07801.0780-
Apr 03, 20240.96701.03400.95601.03401.0340-
Apr 02, 20240.93101.06200.93100.95000.9500-
Mar 28, 20240.88500.94500.88500.93100.9310-
Mar 27, 20240.87900.88800.87800.88800.8880-
Mar 26, 20240.89000.89000.88700.88700.8870-
Mar 25, 20240.89600.90000.88200.90000.9000-
Mar 22, 20240.89200.90900.89200.89800.8980-
Mar 21, 20240.91200.91400.88700.88700.8870-
Mar 20, 20240.93100.93100.91800.91800.9180-
Mar 19, 20240.93100.93100.91100.93000.9300-
Mar 18, 20240.93600.93800.92600.92800.9280-
Mar 15, 20240.91600.94100.91600.93800.9380-
Mar 14, 20240.92100.93600.92000.92000.9200-
Mar 13, 20240.92400.93700.92400.93600.9360-
Mar 12, 20240.94000.96000.91800.93000.9300-
Mar 11, 20241.00401.00400.94700.95000.95002,500
Mar 08, 20241.00201.01401.00201.00601.0060-
Mar 07, 20241.02001.02601.00801.01001.0100-
Mar 06, 20241.03201.15001.03201.04201.04202,500
Mar 05, 20241.01601.10001.01001.04001.04003,178
Mar 04, 20241.03401.04201.00801.01201.0120-
Mar 01, 20241.03601.04601.03201.04001.0400-
Feb 29, 20241.06001.06401.03401.04001.0400-
Feb 28, 20241.06601.06801.06201.06401.0640-
Feb 27, 20241.05601.08001.05601.08001.0800-
Feb 26, 20241.05601.06201.05401.06001.0600-
Feb 23, 20241.07801.08201.04601.06001.0600-
Feb 22, 20241.05801.09801.05801.09001.0900-
Feb 21, 20241.16001.21201.14601.14601.1460-
Feb 20, 20241.15201.18001.14001.17601.1760-
Feb 19, 20241.13401.15601.12601.14601.1460-
Feb 16, 20241.03601.03601.03601.03601.0360-
Feb 15, 20241.18401.20801.18401.19201.1920-
Feb 14, 20241.09601.21201.09601.21201.2120-
Feb 13, 20241.11001.13801.11001.13601.1360-
Feb 12, 20241.05801.14801.05801.13401.1340-
Feb 09, 20241.09201.10601.07801.09001.0900-
Feb 08, 20241.15201.15201.10401.13001.1300-
Feb 07, 20241.14401.17601.14401.17601.1760-
Feb 06, 20241.13601.16801.13601.16801.1680-
Feb 05, 20241.14401.17001.14401.16001.1600-
Feb 02, 20241.16401.18201.16401.17601.1760-
Feb 01, 20241.18401.21201.18401.18601.1860-
Jan 31, 20241.19401.22401.19401.21601.2160-
Jan 30, 20241.19801.21801.19801.21601.2160-
Jan 29, 20241.19001.22201.19001.22201.2220-
Jan 26, 20241.17801.20801.17801.20601.2060-
Jan 25, 20241.18801.20801.18801.19801.1980-
Jan 24, 20241.18801.22401.18801.21401.2140-
Jan 23, 20241.19201.23201.19201.22801.2280-
Jan 22, 20241.17601.22201.15601.22201.2220-
Jan 19, 20241.18401.20201.18401.19801.1980-
Jan 18, 20241.18401.22401.18401.20601.2060-
Jan 17, 20241.20001.22601.20001.21801.2180-
Jan 16, 20241.21201.23801.21201.22601.2260-
Jan 15, 20241.23401.24401.21601.21601.2160-
Jan 12, 20241.22801.25001.22801.25001.2500-
Jan 11, 20241.24601.26401.24601.26401.2640-
Jan 10, 20241.22401.26201.22401.26201.2620-
Jan 09, 20241.23201.26401.23201.26401.2640-
Jan 08, 20241.21601.27401.21601.25801.2580-
Jan 05, 20241.18201.23801.18201.23801.2380-
Jan 04, 20241.20001.22401.20001.20401.2040-
Jan 03, 20241.22801.24401.22801.22801.2280-
Jan 02, 20241.22801.25401.22801.25201.2520-
Dec 29, 20231.23801.25601.23801.24601.2460-
Dec 28, 20231.21601.26401.21601.26401.2640-
Dec 27, 20231.21801.26401.21801.25801.2580-
Dec 22, 20231.20401.23801.20401.23801.2380-
Dec 21, 20231.22401.25001.22401.23001.2300-
Dec 20, 20231.27201.27601.24001.25001.2500-
Dec 19, 20231.21401.31801.21401.30201.3020-
Dec 18, 20231.22801.34001.22801.34001.3400-
Dec 15, 20231.25201.27801.23001.25601.2560-
Dec 14, 20231.31401.31401.27601.28801.2880-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...