UK markets close in 13 minutes

Altimmune Inc (3G0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.84-0.03 (-0.49%)
As of 04:38PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20246.776.846.666.846.84300
10 May 20247.077.336.576.886.88-
09 May 20246.487.296.467.297.29-
08 May 20246.736.956.556.956.95-
07 May 20246.796.826.646.646.64-
06 May 20246.846.946.746.836.83-
03 May 20246.576.956.576.726.72-
02 May 20246.556.826.406.716.71-
30 Apr 20245.856.195.856.116.11-
29 Apr 20246.726.876.056.076.07-
26 Apr 20246.656.886.576.726.72-
25 Apr 20246.576.776.416.616.61300
24 Apr 20247.207.236.576.576.57-
23 Apr 20247.057.557.057.227.22-
22 Apr 20246.467.046.467.047.04-
19 Apr 20246.456.566.306.316.31-
18 Apr 20246.596.756.586.596.59-
17 Apr 20247.137.256.706.736.73-
16 Apr 20247.037.036.797.007.00-
15 Apr 20247.437.436.937.017.01-
12 Apr 20247.837.867.447.467.46-
11 Apr 20247.567.847.477.847.84-
10 Apr 20247.807.817.467.477.47-
09 Apr 20247.968.057.507.617.61-
08 Apr 20248.438.447.967.967.96-
05 Apr 20248.258.378.198.378.37-
04 Apr 20248.518.708.388.388.38-
03 Apr 20248.648.768.268.578.57-
02 Apr 20249.909.948.578.578.57-
28 Mar 20248.129.687.939.519.51-
27 Mar 20248.058.396.408.258.25-
26 Mar 20248.088.178.038.138.13-
25 Mar 20248.578.817.877.877.87-
22 Mar 20248.428.538.258.348.34-
21 Mar 20248.718.798.408.478.47-
20 Mar 20248.028.487.998.488.48-
19 Mar 20248.498.787.997.997.99-
18 Mar 20249.119.228.428.548.54-
15 Mar 20249.289.489.059.349.34-
14 Mar 20249.9810.119.069.069.06-
13 Mar 202410.0110.309.759.949.94-
12 Mar 20249.0510.069.059.889.88-
11 Mar 20249.559.598.999.139.13-
08 Mar 20249.209.499.169.499.49-
07 Mar 202410.4910.638.989.159.15-
06 Mar 202410.4710.7310.3610.4710.47-
05 Mar 202410.0510.339.6210.3310.33-
04 Mar 202411.2011.6210.1510.1510.15-
01 Mar 202411.2011.4311.1411.1611.16-
29 Feb 202412.4212.6111.1911.1911.19140
28 Feb 202413.3513.3511.8512.3012.30-
27 Feb 202410.7713.2310.5812.7412.74-
26 Feb 20248.5210.778.4410.4410.44-
23 Feb 20248.338.617.968.618.61-
22 Feb 20247.608.207.398.208.20-
21 Feb 20247.817.897.497.567.56-
20 Feb 20247.828.027.637.787.78-
19 Feb 20248.098.127.797.847.84-
16 Feb 20248.198.358.008.178.17-
15 Feb 20248.488.718.268.358.35-
14 Feb 20248.088.618.088.438.43-
13 Feb 20249.6610.137.657.837.83-
12 Feb 20249.699.779.409.689.68-
09 Feb 20249.129.888.929.689.6825
08 Feb 20249.619.718.958.988.98-
07 Feb 20249.789.789.439.609.60-
06 Feb 20248.6610.138.579.839.83-
05 Feb 20248.668.768.458.768.76-
02 Feb 20249.149.148.648.728.72-
01 Feb 20248.789.178.789.139.13-
31 Jan 20248.979.058.728.778.77-
30 Jan 20249.309.308.819.059.05-
29 Jan 20248.649.258.259.259.25-
26 Jan 20248.498.838.498.578.57-
25 Jan 20248.628.838.458.548.54-
24 Jan 20249.209.338.638.638.63-
23 Jan 20249.139.729.139.299.29-
22 Jan 20248.619.248.299.249.242,858
19 Jan 20249.969.968.498.498.49-
18 Jan 202410.1610.349.589.889.88-
17 Jan 202410.0210.439.5910.2010.20-
16 Jan 202411.0211.089.789.989.98-
15 Jan 202410.9510.9810.9410.9510.95-
12 Jan 202410.4511.2410.3810.9610.96-
11 Jan 202410.3410.5910.2510.4810.48-
10 Jan 202410.7811.6810.2510.2510.25-
09 Jan 202410.1410.7110.0110.7110.71-
08 Jan 202410.3410.529.9510.4010.40-
05 Jan 202410.8711.1610.2610.2610.26-
04 Jan 20248.9910.738.9510.7310.73-
03 Jan 20249.609.608.659.119.11-
02 Jan 202410.3510.569.609.609.602,858
29 Dec 202310.5510.8010.5510.6910.69-
28 Dec 202310.4211.0510.2110.3710.37-
27 Dec 202310.3410.789.8110.1910.19-
22 Dec 20237.108.416.978.418.41-
21 Dec 20237.357.516.877.177.17161
20 Dec 20237.457.657.237.377.37-
19 Dec 20237.487.787.267.417.41-
18 Dec 20237.147.576.887.577.571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...