UK markets closed

Burning Rock Biotech Limited (6BU0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.42000.0000 (0.00%)
As of 03:29PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.42002.42002.42002.42002.4200-
26 Jun 20242.42002.42002.42002.42002.4200-
25 Jun 20242.79002.79002.79002.79002.7900-
24 Jun 20242.60002.60002.60002.60002.6000-
21 Jun 20242.60002.60002.60002.60002.6000-
20 Jun 20242.74002.74002.74002.74002.7400-
19 Jun 20242.74002.74002.74002.74002.7400-
18 Jun 20242.74002.74002.74002.74002.7400-
17 Jun 20246.92006.92002.74002.74002.7400-
14 Jun 20246.90006.92006.54006.54006.5400-
13 Jun 20246.92006.94006.48006.48006.4800-
12 Jun 20246.96006.98006.46006.46006.4600-
11 Jun 20246.96006.96006.22006.22006.2200-
10 Jun 20246.96006.96005.64005.64005.6400-
07 Jun 20246.88006.88005.60005.60005.6000-
06 Jun 20246.74006.74005.88005.88005.8800-
05 Jun 20246.62006.62006.14006.14006.1400-
04 Jun 20246.60006.60006.16006.16006.1600-
03 Jun 20246.32006.34006.16006.16006.1600-
31 May 20246.34006.34006.24006.24006.2400-
30 May 20246.72006.80006.70006.80006.8000-
29 May 20246.68006.80006.68006.80006.8000-
28 May 20246.66006.76006.66006.76006.7600-
27 May 20246.68006.78006.68006.78006.7800-
24 May 20246.72006.80006.72006.80006.8000-
23 May 20246.74006.82006.74006.82006.8200-
22 May 20246.78006.90006.78006.90006.9000-
21 May 20246.87906.98706.87406.98706.9870-
20 May 20247.32107.32807.00707.00707.0070-
17 May 20247.09607.09907.00407.00407.0040-
16 May 20247.26407.26407.26407.26407.2640-
15 May 20247.10007.10007.10007.10007.1000-
15 May 20241:10 Stock split
14 May 20247.15007.15007.10007.10007.1000-
13 May 20247.05007.05007.00007.00007.0000-
10 May 20246.90006.90006.90006.90006.9000-
09 May 20246.85006.85006.85006.85006.8500-
08 May 20247.00007.00007.00007.00007.0000-
07 May 20247.25007.25007.20007.20007.2000-
06 May 20247.20007.20007.15007.15007.1500-
03 May 20246.75006.75006.75006.75006.7500-
02 May 20246.65006.70006.65006.70006.7000-
30 Apr 20247.45007.50007.45007.50007.5000-
29 Apr 20247.60007.60007.60007.60007.6000-
26 Apr 20247.55007.60007.55007.60007.6000-
25 Apr 20247.30007.35007.30007.35007.3500-
24 Apr 20247.70007.70007.70007.70007.7000-
23 Apr 20247.75007.75007.70007.70007.7000-
22 Apr 20246.45006.50006.45006.50006.5000-
19 Apr 20247.20007.20007.15007.15007.1500-
18 Apr 20247.15007.20007.15007.20007.2000-
17 Apr 20246.85006.85006.85006.85006.8500-
16 Apr 20247.20007.20007.20007.20007.2000-
15 Apr 20246.85006.85006.80006.85006.8500-
12 Apr 20246.80006.85006.80006.85006.8500-
11 Apr 20246.65006.65006.65006.65006.6500-
10 Apr 20246.50006.55006.50006.55006.5500-
09 Apr 20246.25006.30006.25006.25006.2500-
08 Apr 20246.30006.30006.30006.30006.3000-
05 Apr 20246.30006.35006.30006.35006.3500-
04 Apr 20246.80006.80006.75006.75006.7500-
03 Apr 20246.45006.45006.45006.45006.4500-
02 Apr 20246.25006.25006.25006.25006.2500-
28 Mar 20246.20006.20006.20006.20006.2000-
27 Mar 20246.20006.20006.00006.00006.0000-
26 Mar 20246.30006.70006.30006.70006.7000-
25 Mar 20246.85006.90006.60006.60006.6000-
22 Mar 20246.20006.35006.20006.35006.3500-
21 Mar 20246.05006.15006.05006.15006.1500-
20 Mar 20246.10006.10006.10006.10006.1000-
19 Mar 20246.00006.05006.00006.05006.0500-
18 Mar 20246.00006.10006.00006.10006.1000-
15 Mar 20246.15006.30006.15006.30006.3000-
14 Mar 20246.30006.30006.05006.05006.0500-
13 Mar 20246.85007.00006.85007.00007.0000-
12 Mar 20247.10008.00007.10007.40007.4000-
11 Mar 20247.00007.20007.00007.20007.2000-
08 Mar 20246.85006.85006.80006.80006.8000-
07 Mar 20247.00007.00007.00007.00007.0000-
06 Mar 20247.05007.05007.00007.00007.0000-
05 Mar 20247.05007.05007.05007.05007.0500-
04 Mar 20247.10007.10007.10007.10007.1000-
01 Mar 20247.50007.55007.50007.55007.5500-
29 Feb 20247.35007.35007.35007.35007.3500-
28 Feb 20247.10007.10007.10007.10007.1000-
27 Feb 20247.50007.50007.50007.50007.5000-
26 Feb 20247.15007.15007.15007.15007.1500-
23 Feb 20247.05007.05007.05007.05007.0500-
22 Feb 20247.70007.70007.70007.70007.7000-
21 Feb 20247.40007.40007.40007.40007.4000-
20 Feb 20247.20007.20007.20007.20007.2000-
19 Feb 20247.20007.20007.20007.20007.2000-
16 Feb 20247.20007.20007.20007.20007.2000-
15 Feb 20247.20007.20007.20007.20007.2000-
14 Feb 20247.30007.35007.30007.30007.3000-
13 Feb 20247.15007.20007.15007.20007.2000-
12 Feb 20247.55007.60007.55007.60007.6000-
09 Feb 20247.35007.35007.35007.35007.3500-
08 Feb 20247.55007.60007.55007.60007.6000-
07 Feb 20247.35007.40007.35007.35007.3500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...