UK markets close in 2 hours 10 minutes

Implantica AG (8IM1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5200+0.0500 (+2.02%)
As of 11:45AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.57002.57002.52002.52002.5200200
31 May 20242.40502.47002.34502.47002.4700-
30 May 20242.38002.38002.34002.34002.3400-
29 May 20242.39502.39502.34002.35002.3500-
28 May 20242.39002.41002.36502.41002.4100-
27 May 20242.39502.39502.33002.33502.3350-
24 May 20242.34502.34502.33002.34502.3450-
23 May 20242.38002.38502.31502.31502.3150-
22 May 20242.36502.36502.30502.32502.3250-
21 May 20242.40502.40502.32502.32502.3250-
20 May 20242.42002.42002.35002.35002.3500-
17 May 20242.35002.36002.32502.36002.3600-
16 May 20242.28502.32502.25502.32502.3250-
15 May 20242.23002.24502.20502.24502.2450-
14 May 20242.20502.22002.20002.20002.2000-
13 May 20242.19502.22002.18502.20002.2000-
10 May 20242.25002.25002.16002.20002.2000-
09 May 20242.23002.23002.23002.23002.2300-
08 May 20242.19002.20002.15502.16002.1600-
07 May 20242.28002.28002.17002.22002.2200-
06 May 20242.29002.29002.23002.28002.2800-
03 May 20242.25502.25502.23002.23002.2300-
02 May 20242.24502.26502.23002.24502.2450-
30 Apr 20242.21002.23502.21002.22502.2250-
29 Apr 20242.26502.26502.21502.21502.2150-
26 Apr 20242.24502.24502.22502.22502.2250-
25 Apr 20242.27002.28002.21502.22002.2200-
24 Apr 20242.36502.38002.27002.28502.2850-
23 Apr 20242.43002.43002.36002.36002.3600-
22 Apr 20242.40002.40002.36002.36502.3650-
19 Apr 20242.35502.38002.35002.37002.3700-
18 Apr 20242.37002.37502.35502.35502.3550-
17 Apr 20242.47002.47002.34002.34502.3450200
16 Apr 20242.48002.48002.41002.42502.4250-
15 Apr 20242.45002.48002.45002.46502.4650-
12 Apr 20242.53502.53502.43002.45002.4500-
11 Apr 20242.48502.48502.44002.45002.4500-
10 Apr 20242.53002.54002.43502.44002.4400-
09 Apr 20242.50502.50502.45002.46502.4650-
08 Apr 20242.51502.51502.44502.44502.4450-
05 Apr 20242.46502.47002.44002.47002.4700-
04 Apr 20242.60002.60002.49502.49502.4950-
03 Apr 20242.60002.60002.46002.53002.5300-
02 Apr 20242.75002.75002.45502.45502.45509,000
28 Mar 20242.74502.74502.61502.61502.6150-
27 Mar 20242.43002.65502.43002.65502.6550-
26 Mar 20242.49002.49002.40002.40002.4000-
25 Mar 20242.32002.46002.32002.46002.4600-
22 Mar 20242.33502.39502.33502.39502.3950-
21 Mar 20242.47002.47002.33002.34502.3450-
20 Mar 20242.41002.59002.40002.59002.5900250
19 Mar 20242.48002.49002.42002.42002.4200-
18 Mar 20242.47002.47002.40502.40502.4050-
15 Mar 20242.56502.56502.45002.45002.4500-
14 Mar 20242.55002.55002.49002.50502.5050-
13 Mar 20242.61002.61002.50002.53002.5300-
12 Mar 20242.57502.57502.45002.51002.5100-
11 Mar 20242.48002.55502.48002.49002.4900-
08 Mar 20242.36002.48002.34002.47502.4750-
07 Mar 20242.37502.37502.33002.33002.3300-
06 Mar 20242.47002.47002.34002.35002.3500-
05 Mar 20242.34002.40002.34002.40002.4000-
04 Mar 20242.38502.42502.31002.32502.3250-
01 Mar 20242.46502.46502.31502.32502.3250-
29 Feb 20242.47002.47002.40002.40002.4000-
28 Feb 20242.46002.46002.37502.37502.3750-
27 Feb 20242.42502.43502.39502.39502.3950-
26 Feb 20242.48002.48002.40502.41002.4100-
23 Feb 20242.50002.50002.38502.44502.4450-
22 Feb 20242.44002.44002.30502.39002.3900-
21 Feb 20242.60002.60002.34002.34002.3400-
20 Feb 20242.60502.60502.51502.53002.5300-
19 Feb 20242.73002.73502.56502.56502.5650-
16 Feb 20242.75502.75502.59002.68502.6850-
15 Feb 20242.85502.85502.70002.70002.7000-
14 Feb 20242.59002.77002.51502.77002.7700-
13 Feb 20242.38002.63502.38002.53502.5350-
12 Feb 20242.39002.39002.30502.33002.3300-
09 Feb 20242.34002.34002.32002.32002.3200-
08 Feb 20242.45502.45502.32502.32502.3250-
07 Feb 20242.47002.47002.35002.39002.3900-
06 Feb 20242.45502.45502.33002.37002.3700-
05 Feb 20242.44002.45502.35502.35502.3550-
02 Feb 20242.45002.45002.37502.37502.3750-
01 Feb 20242.40502.42502.39002.39002.3900-
31 Jan 20242.54002.54002.36502.37002.3700-
30 Jan 20242.44002.44502.42502.42502.4250-
29 Jan 20242.38502.38502.36002.37002.3700-
26 Jan 20242.47002.47002.32502.32502.3250-
25 Jan 20242.31002.34002.24002.34002.3400-
24 Jan 20242.21502.27002.21502.26502.265060
23 Jan 20242.31502.31502.18002.18002.1800-
22 Jan 20242.37002.37002.24002.24502.2450-
19 Jan 20242.41502.41502.28002.28002.2800-
18 Jan 20242.59502.59502.34502.34502.3450330
17 Jan 20242.53502.53502.40002.41002.4100-
16 Jan 20242.60502.75002.48002.48002.48001,000
15 Jan 20242.53002.63002.52502.60002.6000-
12 Jan 20242.35502.49502.35002.49002.4900-
11 Jan 20242.42502.48502.36502.36502.3650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...