UK markets closed

Twist Bioscience Corp (0ME.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
46.92-1.84 (-3.77%)
At close: 08:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202448.4649.0046.8046.9246.92-
13 Jun 202448.4849.8248.3448.7648.76-
12 Jun 202448.0549.8946.5848.1148.11-
11 Jun 202446.3748.6845.3448.6848.68-
10 Jun 202446.9447.1945.3546.2946.29-
07 Jun 202448.7249.2546.5846.5846.58-
06 Jun 202447.7049.5446.5248.7348.73-
05 Jun 202443.4048.9243.3848.4848.48-
04 Jun 202440.3343.0440.0843.0443.04-
03 Jun 202438.7042.5538.6140.7540.75-
31 May 202437.7438.9636.6338.9638.96-
30 May 202437.3837.8837.2837.5437.54-
29 May 202438.9838.9837.2637.2637.26-
28 May 202438.8639.7638.2239.2639.26-
27 May 202438.9138.9338.8638.9338.93-
24 May 202438.0839.4038.0339.4039.40-
23 May 202439.8239.8237.8038.4038.40-
22 May 202440.5641.2039.8439.8439.84-
21 May 202441.2541.3841.1241.1341.13-
20 May 202443.2343.5041.6641.6641.66-
17 May 202442.8143.2642.3842.9142.91-
16 May 202444.4844.6443.3843.4643.46-
15 May 202444.5046.2244.4444.8744.87-
14 May 202443.9945.4443.9844.4744.47-
13 May 202439.3543.1338.7643.1343.13-
10 May 202440.2340.2838.8439.2239.22-
09 May 202438.5039.2938.0739.2939.29-
08 May 202440.1540.1738.3738.9138.91-
07 May 202441.7741.7740.4040.4840.48-
06 May 202439.1541.6139.1441.4641.46-
03 May 202432.1838.2932.0938.2938.29-
02 May 202429.8030.1029.2429.4729.47-
30 Apr 202429.8729.9129.1529.2829.28-
29 Apr 202429.4930.5229.2730.3730.37-
26 Apr 202429.0129.5728.9529.5329.53-
25 Apr 202428.6028.8327.9828.8328.83-
24 Apr 202429.4729.5028.4128.4928.49-
23 Apr 202427.6229.8027.6029.3829.38-
22 Apr 202426.2627.4326.2627.4327.43-
19 Apr 202426.5226.9425.8125.8125.81-
18 Apr 202426.8227.1726.5626.7926.79-
17 Apr 202426.9327.4126.9027.0427.04-
16 Apr 202427.5027.5526.5626.8626.86-
15 Apr 202428.8929.0727.6727.6727.67-
12 Apr 202430.5230.7028.7928.7928.79-
11 Apr 202429.6630.7028.9630.7030.70-
10 Apr 202431.1031.1829.3329.3329.33-
09 Apr 202430.3631.0330.3130.8630.86-
08 Apr 202430.3030.3530.1530.1630.16-
05 Apr 202429.5530.4429.3730.3330.33-
04 Apr 202430.7931.5230.6830.6830.68-
03 Apr 202430.4931.6730.4931.1131.11-
02 Apr 202432.0432.1330.5630.7430.74-
28 Mar 202431.8032.3031.7231.7231.72-
27 Mar 202431.2831.7831.2431.7231.72-
26 Mar 202431.5432.3030.7431.0631.06-
25 Mar 202431.9032.0231.4031.7231.72-
22 Mar 202433.2233.3031.8232.1432.14-
21 Mar 202432.4633.7632.3233.7633.76-
20 Mar 202431.0832.5030.7432.5032.50-
19 Mar 202431.1431.4830.5630.8830.88-
18 Mar 202430.7431.7230.4831.2831.28-
15 Mar 202431.8232.1430.9830.9830.98-
14 Mar 202432.5232.6031.4231.4431.44-
13 Mar 202432.0033.0432.0032.0832.08100
12 Mar 202433.4433.4831.7831.8831.88-
11 Mar 202434.2834.5633.7033.7033.70-
08 Mar 202434.6836.8633.5234.2034.20-
07 Mar 202434.9035.6034.2034.7634.76-
06 Mar 202433.9035.9033.8834.8034.80-
05 Mar 202435.1435.4033.5834.0434.0414
04 Mar 202435.8036.1633.7434.9434.94-
01 Mar 202436.4037.4035.8435.8835.88-
29 Feb 202437.1238.3236.3436.3436.34-
28 Feb 202438.3238.4637.0237.0237.02-
27 Feb 202437.3838.5837.3837.9437.94-
26 Feb 202435.2437.3035.1837.3037.30-
23 Feb 202435.7235.8035.1235.3435.34-
22 Feb 202435.4636.4035.3835.6635.66-
21 Feb 202436.5036.5234.6235.3635.36-
20 Feb 202437.8838.8035.9836.4036.40201
19 Feb 202437.9638.0037.9437.9437.94-
16 Feb 202438.4839.1637.8038.4438.44-
15 Feb 202437.2038.4637.0238.4238.42-
14 Feb 202434.5437.0034.3837.0037.00-
13 Feb 202437.8838.5233.9234.4634.46-
12 Feb 202435.3837.7035.3637.7037.70-
09 Feb 202433.8635.3633.8635.2035.20-
08 Feb 202432.4434.1432.3833.8833.88-
07 Feb 202434.3634.3632.5032.5032.50-
06 Feb 202433.8434.6233.4834.3834.38-
05 Feb 202433.9034.0432.2433.7633.76-
02 Feb 202431.4434.3031.4034.1034.10-
01 Feb 202430.0231.0029.8030.7030.70-
31 Jan 202430.6830.7230.1030.1030.10-
30 Jan 202432.1032.1030.4630.4630.46-
29 Jan 202428.9031.7628.9031.7631.76-
26 Jan 202429.7830.7829.6429.6429.64-
25 Jan 202429.7430.9429.6229.8229.82-
24 Jan 202431.7032.4630.1830.1830.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...