B.R.A.I.N. Biotechnology Research and Information Network AG (BNN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:03AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 440 |
| 29 Apr 2024 | 2.9400 | 2.9400 | 2.8700 | 2.8700 | 2.8700 | 440 |
| 26 Apr 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 25 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 70 |
| 24 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 23 Apr 2024 | 2.7500 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 100 |
| 22 Apr 2024 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 50 |
| 19 Apr 2024 | 2.9000 | 2.9000 | 2.6500 | 2.8700 | 2.8700 | 1,000 |
| 18 Apr 2024 | 2.9300 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 1,000 |
| 17 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 16 Apr 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0900 | 3.0900 | 150 |
| 15 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 12 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 1,404 |
| 11 Apr 2024 | 3.0700 | 3.1900 | 3.0700 | 3.1900 | 3.1900 | 1,096 |
| 10 Apr 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 09 Apr 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 250 |
| 08 Apr 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 420 |
| 05 Apr 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 100 |
| 04 Apr 2024 | 3.2700 | 3.3500 | 3.1800 | 3.1800 | 3.1800 | 2,390 |
| 03 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 02 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 390 |
| 28 Mar 2024 | 3.4700 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 300 |
| 27 Mar 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 310 |
| 26 Mar 2024 | 3.6100 | 3.6100 | 3.5000 | 3.5400 | 3.5400 | 450 |
| 25 Mar 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 200 |
| 22 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| 21 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 20 Mar 2024 | 3.7300 | 3.8700 | 3.7300 | 3.8700 | 3.8700 | 100 |
| 19 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 18 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 15 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Mar 2024 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 200 |
| 13 Mar 2024 | 3.7200 | 4.0800 | 3.7200 | 3.9000 | 3.9000 | 3,127 |
| 12 Mar 2024 | 3.7200 | 3.9000 | 3.7200 | 3.9000 | 3.9000 | 875 |
| 11 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 262 |
| 08 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 07 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 06 Mar 2024 | 3.7700 | 3.9300 | 3.7700 | 3.9300 | 3.9300 | 10 |
| 05 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 04 Mar 2024 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 390 |
| 01 Mar 2024 | 3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 100 |
| 29 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 28 Feb 2024 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | 3.9100 | 4 |
| 27 Feb 2024 | 3.7900 | 3.9500 | 3.7900 | 3.9500 | 3.9500 | 1,000 |
| 26 Feb 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 180 |
| 23 Feb 2024 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 70 |
| 22 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 21 Feb 2024 | 3.7900 | 3.9100 | 3.7900 | 3.9100 | 3.9100 | 300 |
| 20 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 19 Feb 2024 | 3.7900 | 3.9700 | 3.7900 | 3.9700 | 3.9700 | 50 |
| 16 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 15 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 14 Feb 2024 | 3.5800 | 3.7600 | 3.5800 | 3.7600 | 3.7600 | 296 |
| 13 Feb 2024 | 3.4100 | 3.6500 | 3.4100 | 3.6500 | 3.6500 | 50 |
| 12 Feb 2024 | 3.2400 | 3.3500 | 3.2400 | 3.3200 | 3.3200 | 428 |
| 09 Feb 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 08 Feb 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 06 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 05 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 01 Feb 2024 | 3.6100 | 3.8000 | 3.6000 | 3.6000 | 3.6000 | 1,800 |
| 31 Jan 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 75 |
| 30 Jan 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 1,500 |
| 29 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 592 |
| 26 Jan 2024 | 3.6600 | 3.7500 | 3.6600 | 3.7500 | 3.7500 | 908 |
| 25 Jan 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 1,100 |
| 24 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 23 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 22 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 19 Jan 2024 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | 3.9300 | 329 |
| 18 Jan 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 17 Jan 2024 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 9 |
| 16 Jan 2024 | 3.8400 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 1,082 |
| 15 Jan 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 75 |
| 12 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 11 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 180 |
| 10 Jan 2024 | 3.6600 | 3.8700 | 3.6600 | 3.8700 | 3.8700 | 505 |
| 09 Jan 2024 | 3.6300 | 3.9900 | 3.6300 | 3.9900 | 3.9900 | 2,450 |
| 08 Jan 2024 | 3.9500 | 4.0500 | 3.8900 | 3.8900 | 3.8900 | 825 |
| 05 Jan 2024 | 3.7100 | 3.9600 | 3.7100 | 3.8600 | 3.8600 | 970 |
| 04 Jan 2024 | 3.9400 | 3.9400 | 3.7800 | 3.8900 | 3.8900 | 655 |
| 03 Jan 2024 | 3.7900 | 3.9300 | 3.7900 | 3.9300 | 3.9300 | 715 |
| 02 Jan 2024 | 3.8600 | 3.8600 | 3.5300 | 3.5800 | 3.5800 | 800 |
| 29 Dec 2023 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | 3.6100 | 1,465 |
| 28 Dec 2023 | 3.4300 | 3.7000 | 3.4300 | 3.7000 | 3.7000 | 8,180 |
| 27 Dec 2023 | 3.4500 | 3.6100 | 3.4500 | 3.4700 | 3.4700 | 340 |
| 22 Dec 2023 | 3.4400 | 3.6100 | 3.4400 | 3.6100 | 3.6100 | 25 |
| 21 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 20 Dec 2023 | 3.4000 | 3.5400 | 3.4000 | 3.4600 | 3.4600 | 150 |
| 19 Dec 2023 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 18 Dec 2023 | 3.4000 | 3.5000 | 3.3700 | 3.3700 | 3.3700 | 4,830 |
| 15 Dec 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 14 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 13 Dec 2023 | 3.4500 | 3.6300 | 3.4500 | 3.5000 | 3.5000 | 1,180 |
| 12 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 500 |
| 11 Dec 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 1 |
| 08 Dec 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 07 Dec 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 06 Dec 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| *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.