Allianz Biotechnologie R EUR (0P0001C97D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
| 16 May 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | - |
| 15 May 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
| 14 May 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 13 May 2024 | 151.67 | 151.67 | 151.67 | 151.67 | 151.67 | - |
| 10 May 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 07 May 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 06 May 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| 03 May 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 02 May 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 30 Apr 2024 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | - |
| 29 Apr 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
| 26 Apr 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| 25 Apr 2024 | 146.97 | 146.97 | 146.97 | 146.97 | 146.97 | - |
| 24 Apr 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
| 23 Apr 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 22 Apr 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
| 19 Apr 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | - |
| 18 Apr 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
| 17 Apr 2024 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | - |
| 16 Apr 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
| 15 Apr 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
| 12 Apr 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
| 11 Apr 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
| 10 Apr 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | - |
| 09 Apr 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
| 08 Apr 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | - |
| 05 Apr 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 149.22 | - |
| 04 Apr 2024 | 151.27 | 151.27 | 151.27 | 151.27 | 151.27 | - |
| 03 Apr 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
| 02 Apr 2024 | 156.68 | 156.68 | 156.68 | 156.68 | 156.68 | - |
| 28 Mar 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 27 Mar 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
| 26 Mar 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
| 25 Mar 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
| 22 Mar 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
| 21 Mar 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
| 20 Mar 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
| 19 Mar 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
| 18 Mar 2024 | 152.93 | 152.93 | 152.93 | 152.93 | 152.93 | - |
| 15 Mar 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| 14 Mar 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
| 13 Mar 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | - |
| 12 Mar 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | - |
| 11 Mar 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
| 08 Mar 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
| 07 Mar 2024 | 156.46 | 156.46 | 156.46 | 156.46 | 156.46 | - |
| 06 Mar 2024 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| 05 Mar 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 04 Mar 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
| 04 Mar 2024 | 2.491 Dividend | |||||
| 01 Mar 2024 | 159.88 | 159.88 | 159.88 | 159.88 | 157.39 | - |
| 29 Feb 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 160.90 | - |
| 28 Feb 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 163.70 | - |
| 27 Feb 2024 | 163.23 | 163.23 | 163.23 | 163.23 | 160.69 | - |
| 26 Feb 2024 | 162.12 | 162.12 | 162.12 | 162.12 | 159.59 | - |
| 23 Feb 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 158.22 | - |
| 22 Feb 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 155.59 | - |
| 21 Feb 2024 | 159.21 | 159.21 | 159.21 | 159.21 | 156.73 | - |
| 20 Feb 2024 | 160.88 | 160.88 | 160.88 | 160.88 | 158.37 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 161.54 | 161.54 | 161.54 | 161.54 | 159.02 | - |
| 15 Feb 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 157.92 | - |
| 14 Feb 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 156.47 | - |
| 13 Feb 2024 | 161.86 | 161.86 | 161.86 | 161.86 | 159.34 | - |
| 12 Feb 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 158.28 | - |
| 09 Feb 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 157.75 | - |
| 08 Feb 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.34 | - |
| 07 Feb 2024 | 162.67 | 162.67 | 162.67 | 162.67 | 160.14 | - |
| 06 Feb 2024 | 161.71 | 161.71 | 161.71 | 161.71 | 159.19 | - |
| 05 Feb 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 158.35 | - |
| 02 Feb 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 158.80 | - |
| 01 Feb 2024 | 160.38 | 160.38 | 160.38 | 160.38 | 157.88 | - |
| 31 Jan 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 159.28 | - |
| 30 Jan 2024 | 163.14 | 163.14 | 163.14 | 163.14 | 160.60 | - |
| 29 Jan 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 157.96 | - |
| 26 Jan 2024 | 160.87 | 160.87 | 160.87 | 160.87 | 158.36 | - |
| 25 Jan 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 156.43 | - |
| 24 Jan 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 158.68 | - |
| 23 Jan 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 157.64 | - |
| 22 Jan 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 156.87 | - |
| 19 Jan 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 156.50 | - |
| 18 Jan 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 157.34 | - |
| 17 Jan 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 158.22 | - |
| 16 Jan 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 159.03 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 157.25 | - |
| 11 Jan 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 158.62 | - |
| 10 Jan 2024 | 162.76 | 162.76 | 162.76 | 162.76 | 160.22 | - |
| 09 Jan 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 159.88 | - |
| 08 Jan 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 155.79 | - |
| 05 Jan 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 156.45 | - |
| 04 Jan 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 154.67 | - |
| 03 Jan 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 156.75 | - |
| 02 Jan 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 152.94 | - |
| 29 Dec 2023 | 156.25 | 156.25 | 156.25 | 156.25 | 153.82 | - |
| 28 Dec 2023 | 155.49 | 155.49 | 155.49 | 155.49 | 153.07 | - |
| 27 Dec 2023 | 154.29 | 154.29 | 154.29 | 154.29 | 151.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.