BioMerieux SA (EYWN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 03:30PM CEST
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 89.95 | 90.20 | 89.60 | 89.65 | 89.65 | 112 |
| Jun 19, 2024 | 91.40 | 91.50 | 89.90 | 89.90 | 89.90 | - |
| Jun 18, 2024 | 91.30 | 92.15 | 90.20 | 91.55 | 91.55 | - |
| Jun 17, 2024 | 91.00 | 91.00 | 89.90 | 90.85 | 90.85 | - |
| Jun 14, 2024 | 91.25 | 91.25 | 89.70 | 90.10 | 90.10 | - |
| Jun 13, 2024 | 91.70 | 91.70 | 90.90 | 91.05 | 91.05 | - |
| Jun 12, 2024 | 91.55 | 92.20 | 91.15 | 92.20 | 92.20 | - |
| Jun 11, 2024 | 91.95 | 92.55 | 91.95 | 92.35 | 92.35 | - |
| Jun 10, 2024 | 92.70 | 93.00 | 91.75 | 91.75 | 91.75 | - |
| Jun 07, 2024 | 94.35 | 94.65 | 93.85 | 94.00 | 94.00 | - |
| Jun 07, 2024 | 0.85 Dividend | |||||
| Jun 06, 2024 | 95.30 | 95.90 | 95.30 | 95.35 | 94.50 | - |
| Jun 05, 2024 | 96.50 | 96.50 | 95.65 | 95.80 | 94.95 | - |
| Jun 04, 2024 | 96.00 | 96.20 | 95.95 | 96.20 | 95.34 | - |
| Jun 03, 2024 | 97.90 | 97.90 | 95.20 | 95.85 | 95.00 | - |
| May 31, 2024 | 94.35 | 95.45 | 93.90 | 95.45 | 94.60 | - |
| May 30, 2024 | 93.25 | 94.60 | 93.25 | 94.05 | 93.21 | - |
| May 29, 2024 | 93.70 | 93.95 | 93.55 | 93.55 | 92.72 | - |
| May 28, 2024 | 94.95 | 94.95 | 94.15 | 94.20 | 93.36 | 30 |
| May 27, 2024 | 95.45 | 95.50 | 95.40 | 95.50 | 94.65 | 7 |
| May 24, 2024 | 94.70 | 96.30 | 94.45 | 96.10 | 95.24 | - |
| May 23, 2024 | 94.95 | 95.10 | 94.15 | 94.50 | 93.66 | - |
| May 22, 2024 | 94.20 | 94.20 | 92.15 | 93.40 | 92.57 | - |
| May 21, 2024 | 95.20 | 95.20 | 93.90 | 93.90 | 93.06 | - |
| May 20, 2024 | 95.40 | 96.10 | 95.40 | 95.75 | 94.90 | - |
| May 17, 2024 | 95.50 | 96.45 | 95.50 | 96.45 | 95.59 | - |
| May 16, 2024 | 95.90 | 96.35 | 95.50 | 96.30 | 95.44 | - |
| May 15, 2024 | 95.25 | 96.80 | 95.25 | 96.80 | 95.94 | - |
| May 14, 2024 | 96.70 | 96.70 | 95.60 | 95.60 | 94.75 | - |
| May 13, 2024 | 99.20 | 99.40 | 97.45 | 97.45 | 96.58 | - |
| May 10, 2024 | 99.15 | 100.30 | 98.60 | 99.75 | 98.86 | - |
| May 09, 2024 | 100.10 | 100.10 | 98.80 | 99.00 | 98.12 | - |
| May 08, 2024 | 99.50 | 100.30 | 99.50 | 99.65 | 98.76 | - |
| May 07, 2024 | 99.35 | 99.55 | 98.70 | 99.30 | 98.41 | - |
| May 06, 2024 | 98.65 | 98.80 | 98.00 | 98.80 | 97.92 | - |
| May 03, 2024 | 99.00 | 100.10 | 98.95 | 99.30 | 98.41 | - |
| May 02, 2024 | 99.25 | 100.00 | 98.95 | 99.45 | 98.56 | - |
| Apr 30, 2024 | 102.20 | 102.20 | 101.10 | 101.60 | 100.69 | - |
| Apr 29, 2024 | 101.80 | 102.00 | 101.30 | 102.00 | 101.09 | - |
| Apr 26, 2024 | 100.30 | 100.80 | 99.45 | 100.80 | 99.90 | - |
| Apr 25, 2024 | 100.40 | 100.40 | 98.45 | 98.55 | 97.67 | - |
| Apr 24, 2024 | 101.70 | 101.80 | 100.90 | 100.90 | 100.00 | - |
| Apr 23, 2024 | 101.00 | 102.00 | 101.00 | 101.30 | 100.40 | - |
| Apr 22, 2024 | 99.85 | 100.40 | 99.85 | 100.40 | 99.50 | - |
| Apr 19, 2024 | 97.65 | 99.40 | 97.65 | 99.40 | 98.51 | - |
| Apr 18, 2024 | 100.40 | 100.40 | 98.95 | 98.95 | 98.07 | - |
| Apr 17, 2024 | 100.80 | 101.90 | 100.20 | 101.30 | 100.40 | - |
| Apr 16, 2024 | 102.80 | 103.10 | 101.60 | 101.60 | 100.69 | - |
| Apr 15, 2024 | 104.90 | 105.60 | 104.10 | 105.50 | 104.56 | - |
| Apr 12, 2024 | 105.40 | 106.80 | 105.10 | 105.10 | 104.16 | - |
| Apr 11, 2024 | 104.00 | 105.40 | 103.90 | 105.20 | 104.26 | - |
| Apr 10, 2024 | 106.60 | 107.80 | 103.70 | 103.70 | 102.78 | - |
| Apr 09, 2024 | 99.50 | 106.40 | 99.50 | 105.50 | 104.56 | 11 |
| Apr 08, 2024 | 95.05 | 95.70 | 95.05 | 95.70 | 94.85 | - |
| Apr 05, 2024 | 95.10 | 95.85 | 94.95 | 94.95 | 94.10 | - |
| Apr 04, 2024 | 98.50 | 98.50 | 96.55 | 96.55 | 95.69 | - |
| Apr 03, 2024 | 101.70 | 101.90 | 99.80 | 99.80 | 98.91 | - |
| Apr 02, 2024 | 102.10 | 102.90 | 102.00 | 102.00 | 101.09 | - |
| Mar 28, 2024 | 100.65 | 102.70 | 100.65 | 102.70 | 101.78 | - |
| Mar 27, 2024 | 100.50 | 101.00 | 99.90 | 100.30 | 99.41 | - |
| Mar 26, 2024 | 100.45 | 100.60 | 99.78 | 100.45 | 99.55 | - |
| Mar 25, 2024 | 100.30 | 101.00 | 99.56 | 101.00 | 100.10 | - |
| Mar 22, 2024 | 99.52 | 99.66 | 99.02 | 99.66 | 98.77 | - |
| Mar 21, 2024 | 100.35 | 100.45 | 99.82 | 100.40 | 99.50 | - |
| Mar 20, 2024 | 97.38 | 98.92 | 97.38 | 98.54 | 97.66 | - |
| Mar 19, 2024 | 97.76 | 97.94 | 97.00 | 97.70 | 96.83 | - |
| Mar 18, 2024 | 97.74 | 98.68 | 97.70 | 98.16 | 97.28 | - |
| Mar 15, 2024 | 100.45 | 100.45 | 97.24 | 97.70 | 96.83 | - |
| Mar 14, 2024 | 100.75 | 100.75 | 97.78 | 99.72 | 98.83 | - |
| Mar 13, 2024 | 98.76 | 100.60 | 98.60 | 100.60 | 99.70 | - |
| Mar 12, 2024 | 99.18 | 99.18 | 98.46 | 98.70 | 97.82 | - |
| Mar 11, 2024 | 98.52 | 98.66 | 98.04 | 98.04 | 97.17 | - |
| Mar 08, 2024 | 99.48 | 99.84 | 99.18 | 99.58 | 98.69 | - |
| Mar 07, 2024 | 99.30 | 100.05 | 98.76 | 99.58 | 98.69 | - |
| Mar 06, 2024 | 102.00 | 102.00 | 98.48 | 98.86 | 97.98 | - |
| Mar 05, 2024 | 102.60 | 103.15 | 102.60 | 103.15 | 102.23 | - |
| Mar 04, 2024 | 102.55 | 103.35 | 102.55 | 102.75 | 101.83 | - |
| Mar 01, 2024 | 101.50 | 101.75 | 100.65 | 101.55 | 100.64 | - |
| Feb 29, 2024 | 102.25 | 102.60 | 101.35 | 101.40 | 100.50 | - |
| Feb 28, 2024 | 103.10 | 103.20 | 102.10 | 102.10 | 101.19 | - |
| Feb 27, 2024 | 102.90 | 103.85 | 102.70 | 103.85 | 102.92 | - |
| Feb 26, 2024 | 104.75 | 105.00 | 103.00 | 103.00 | 102.08 | - |
| Feb 23, 2024 | 104.25 | 105.70 | 104.25 | 105.70 | 104.76 | - |
| Feb 22, 2024 | 104.70 | 105.15 | 104.40 | 104.55 | 103.62 | - |
| Feb 21, 2024 | 103.65 | 104.35 | 103.55 | 104.30 | 103.37 | - |
| Feb 20, 2024 | 103.45 | 104.00 | 103.45 | 103.50 | 102.58 | - |
| Feb 19, 2024 | 103.35 | 103.35 | 102.45 | 103.10 | 102.18 | - |
| Feb 16, 2024 | 102.70 | 103.65 | 102.70 | 103.55 | 102.63 | - |
| Feb 15, 2024 | 101.60 | 102.70 | 101.45 | 102.30 | 101.39 | - |
| Feb 14, 2024 | 100.85 | 101.00 | 100.45 | 100.75 | 99.85 | - |
| Feb 13, 2024 | 102.00 | 102.40 | 100.40 | 100.40 | 99.50 | - |
| Feb 12, 2024 | 102.00 | 102.85 | 101.85 | 102.85 | 101.93 | - |
| Feb 09, 2024 | 100.55 | 101.80 | 100.55 | 101.65 | 100.74 | - |
| Feb 08, 2024 | 99.60 | 100.85 | 99.50 | 100.85 | 99.95 | - |
| Feb 07, 2024 | 97.10 | 99.48 | 97.10 | 99.22 | 98.34 | - |
| Feb 06, 2024 | 100.20 | 101.50 | 100.20 | 101.50 | 100.60 | - |
| Feb 05, 2024 | 100.45 | 100.45 | 99.82 | 99.82 | 98.93 | - |
| Feb 02, 2024 | 102.05 | 102.70 | 101.00 | 101.00 | 100.10 | - |
| Feb 01, 2024 | 99.16 | 101.65 | 99.16 | 101.30 | 100.40 | - |
| Jan 31, 2024 | 99.80 | 100.20 | 99.36 | 100.20 | 99.31 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.