UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.49 -1.08 (-1.39%) GOLD FUTURES
2,334.50 -58.40 (-2.44%) DOW
39,106.57 -564.47 (-1.42%) Bitcoin GBP
52,845.69 -2,022.59 (-3.69%)
BioCryst Pharmaceuticals Inc (BO1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:00PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 6.00 | 6.13 | 5.87 | 5.87 | 5.87 | 50 |
| 22 May 2024 | 5.91 | 6.24 | 5.91 | 6.21 | 6.21 | - |
| 21 May 2024 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | - |
| 20 May 2024 | 5.69 | 5.79 | 5.69 | 5.70 | 5.70 | - |
| 17 May 2024 | 5.88 | 5.88 | 5.75 | 5.75 | 5.75 | - |
| 16 May 2024 | 5.81 | 5.93 | 5.81 | 5.93 | 5.93 | - |
| 15 May 2024 | 4.88 | 5.86 | 4.88 | 5.83 | 5.83 | 3,700 |
| 14 May 2024 | 5.15 | 5.21 | 4.97 | 4.97 | 4.97 | - |
| 13 May 2024 | 4.87 | 5.17 | 4.87 | 5.17 | 5.17 | - |
| 10 May 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| 09 May 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 08 May 2024 | 4.81 | 4.83 | 4.77 | 4.77 | 4.77 | 492 |
| 07 May 2024 | 4.82 | 4.82 | 4.81 | 4.81 | 4.81 | - |
| 06 May 2024 | 4.35 | 4.82 | 4.35 | 4.82 | 4.82 | 1 |
| 03 May 2024 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 1,000 |
| 02 May 2024 | 4.20 | 4.25 | 4.20 | 4.22 | 4.22 | - |
| 30 Apr 2024 | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | - |
| 29 Apr 2024 | 3.82 | 3.98 | 3.82 | 3.90 | 3.90 | - |
| 26 Apr 2024 | 3.81 | 3.93 | 3.81 | 3.91 | 3.91 | - |
| 25 Apr 2024 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | - |
| 24 Apr 2024 | 4.03 | 4.03 | 3.90 | 3.90 | 3.90 | - |
| 23 Apr 2024 | 4.07 | 4.23 | 4.07 | 4.16 | 4.16 | - |
| 22 Apr 2024 | 4.09 | 4.26 | 4.09 | 4.26 | 4.26 | 1,000 |
| 19 Apr 2024 | 4.13 | 4.16 | 4.02 | 4.05 | 4.05 | - |
| 18 Apr 2024 | 4.23 | 4.31 | 4.21 | 4.21 | 4.21 | - |
| 17 Apr 2024 | 4.27 | 4.44 | 4.27 | 4.44 | 4.44 | - |
| 16 Apr 2024 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | - |
| 15 Apr 2024 | 4.42 | 4.44 | 4.30 | 4.38 | 4.38 | - |
| 12 Apr 2024 | 4.69 | 4.69 | 4.41 | 4.41 | 4.41 | - |
| 11 Apr 2024 | 4.46 | 4.71 | 4.45 | 4.71 | 4.71 | - |
| 10 Apr 2024 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | - |
| 09 Apr 2024 | 4.17 | 4.32 | 4.17 | 4.32 | 4.32 | - |
| 08 Apr 2024 | 4.17 | 4.21 | 4.17 | 4.17 | 4.17 | - |
| 05 Apr 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| 04 Apr 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 03 Apr 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 02 Apr 2024 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | 300 |
| 28 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 27 Mar 2024 | 4.55 | 4.73 | 4.55 | 4.69 | 4.69 | - |
| 26 Mar 2024 | 4.46 | 4.72 | 4.46 | 4.64 | 4.64 | 425 |
| 25 Mar 2024 | 4.58 | 4.58 | 4.50 | 4.55 | 4.55 | - |
| 22 Mar 2024 | 4.98 | 4.98 | 4.64 | 4.64 | 4.64 | - |
| 21 Mar 2024 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | - |
| 20 Mar 2024 | 4.86 | 4.86 | 4.76 | 4.78 | 4.78 | - |
| 19 Mar 2024 | 4.60 | 4.90 | 4.60 | 4.88 | 4.88 | - |
| 18 Mar 2024 | 4.53 | 4.71 | 4.53 | 4.66 | 4.66 | 1,300 |
| 15 Mar 2024 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | - |
| 14 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| 13 Mar 2024 | 4.63 | 4.75 | 4.61 | 4.61 | 4.61 | - |
| 12 Mar 2024 | 4.80 | 4.80 | 4.61 | 4.68 | 4.68 | - |
| 11 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 Mar 2024 | 4.66 | 5.04 | 4.66 | 4.99 | 4.99 | 300 |
| 07 Mar 2024 | 4.70 | 4.75 | 4.68 | 4.73 | 4.73 | - |
| 06 Mar 2024 | 4.92 | 4.92 | 4.79 | 4.79 | 4.79 | 500 |
| 05 Mar 2024 | 4.99 | 4.99 | 4.90 | 4.90 | 4.90 | - |
| 04 Mar 2024 | 5.10 | 5.10 | 5.01 | 5.03 | 5.03 | - |
| 01 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 29 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 28 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 27 Feb 2024 | 5.26 | 5.27 | 5.26 | 5.27 | 5.27 | - |
| 26 Feb 2024 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 190 |
| 23 Feb 2024 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | - |
| 22 Feb 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 406 |
| 21 Feb 2024 | 5.31 | 5.31 | 5.29 | 5.29 | 5.29 | 400 |
| 20 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 19 Feb 2024 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 300 |
| 16 Feb 2024 | 5.16 | 5.52 | 5.16 | 5.52 | 5.52 | - |
| 15 Feb 2024 | 5.13 | 5.35 | 5.13 | 5.22 | 5.22 | - |
| 14 Feb 2024 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | - |
| 13 Feb 2024 | 5.48 | 5.48 | 5.13 | 5.13 | 5.13 | 500 |
| 12 Feb 2024 | 5.35 | 5.61 | 5.35 | 5.48 | 5.48 | - |
| 09 Feb 2024 | 4.86 | 5.30 | 4.86 | 5.30 | 5.30 | - |
| 08 Feb 2024 | 4.84 | 4.89 | 4.80 | 4.89 | 4.89 | 1,947 |
| 07 Feb 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | - |
| 06 Feb 2024 | 4.71 | 5.05 | 4.71 | 5.05 | 5.05 | - |
| 05 Feb 2024 | 4.63 | 4.67 | 4.63 | 4.67 | 4.67 | - |
| 02 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 01 Feb 2024 | 4.84 | 4.94 | 4.82 | 4.82 | 4.82 | 140 |
| 31 Jan 2024 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 500 |
| 30 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 26 Jan 2024 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - |
| 25 Jan 2024 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | - |
| 24 Jan 2024 | 5.01 | 5.02 | 4.96 | 5.02 | 5.02 | - |
| 23 Jan 2024 | 5.08 | 5.12 | 4.94 | 4.98 | 4.98 | 200 |
| 22 Jan 2024 | 5.13 | 5.13 | 4.95 | 4.95 | 4.95 | - |
| 19 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 18 Jan 2024 | 5.39 | 5.39 | 5.29 | 5.29 | 5.29 | 600 |
| 17 Jan 2024 | 5.52 | 5.52 | 5.42 | 5.42 | 5.42 | - |
| 16 Jan 2024 | 5.72 | 5.72 | 5.44 | 5.58 | 5.58 | - |
| 15 Jan 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 12 Jan 2024 | 5.82 | 5.88 | 5.69 | 5.69 | 5.69 | 100 |
| 11 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 10 Jan 2024 | 6.72 | 6.72 | 6.28 | 6.28 | 6.28 | - |
| 09 Jan 2024 | 6.82 | 6.92 | 6.79 | 6.81 | 6.81 | 5,000 |
| 08 Jan 2024 | 5.58 | 6.82 | 5.58 | 6.82 | 6.82 | - |
| 05 Jan 2024 | 5.84 | 5.98 | 5.59 | 5.59 | 5.59 | 10 |
| 04 Jan 2024 | 5.43 | 5.92 | 5.43 | 5.92 | 5.92 | - |
| 03 Jan 2024 | 5.46 | 5.49 | 5.41 | 5.41 | 5.41 | - |
| 02 Jan 2024 | 5.37 | 5.66 | 5.37 | 5.55 | 5.55 | 1,200 |
| *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.