EPIGENOMICS AG NA O.N. (ECX.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 05:36PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 75 |
| 02 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 130 |
| 30 Apr 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 130 |
| 29 Apr 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 19 |
| 26 Apr 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 7 |
| 25 Apr 2024 | 1.5800 | 1.6100 | 1.5800 | 1.6100 | 1.6100 | 12 |
| 24 Apr 2024 | 1.6000 | 1.6400 | 1.6000 | 1.6400 | 1.6400 | 10 |
| 23 Apr 2024 | 1.6400 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 112 |
| 22 Apr 2024 | 1.6350 | 1.6400 | 1.5900 | 1.6400 | 1.6400 | 427 |
| 19 Apr 2024 | 1.6350 | 1.6550 | 1.6350 | 1.6550 | 1.6550 | 1 |
| 18 Apr 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 73 |
| 17 Apr 2024 | 1.6750 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 1,700 |
| 16 Apr 2024 | 1.6250 | 1.6750 | 1.6250 | 1.6750 | 1.6750 | 90 |
| 15 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 42 |
| 12 Apr 2024 | 1.5500 | 1.6150 | 1.5500 | 1.6100 | 1.6100 | 42 |
| 11 Apr 2024 | 1.6600 | 1.6600 | 1.5850 | 1.6000 | 1.6000 | 880 |
| 10 Apr 2024 | 1.6900 | 1.7350 | 1.6600 | 1.7350 | 1.7350 | 67 |
| 09 Apr 2024 | 1.7000 | 1.7250 | 1.6900 | 1.7250 | 1.7250 | 165 |
| 08 Apr 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 752 |
| 05 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1,805 |
| 04 Apr 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 1,805 |
| 03 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 02 Apr 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 28 Mar 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 30 |
| 27 Mar 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 30 |
| 26 Mar 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.8300 | 1,061 |
| 25 Mar 2024 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 4,875 |
| 22 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,046 |
| 21 Mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7950 | 1.7950 | 1,046 |
| 20 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 38 |
| 19 Mar 2024 | 1.7000 | 1.7150 | 1.7000 | 1.7150 | 1.7150 | 8 |
| 18 Mar 2024 | 1.7200 | 1.7250 | 1.6600 | 1.7250 | 1.7250 | 545 |
| 15 Mar 2024 | 1.7000 | 1.7350 | 1.7000 | 1.7350 | 1.7350 | 1 |
| 14 Mar 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 232 |
| 13 Mar 2024 | 1.8400 | 1.8400 | 1.7900 | 1.7900 | 1.7900 | 533 |
| 12 Mar 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 139 |
| 11 Mar 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 08 Mar 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 206 |
| 07 Mar 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 206 |
| 06 Mar 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 206 |
| 05 Mar 2024 | 1.8000 | 1.8850 | 1.8000 | 1.8850 | 1.8850 | 6 |
| 04 Mar 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 246 |
| 01 Mar 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 569 |
| 29 Feb 2024 | 1.8000 | 1.8750 | 1.8000 | 1.8750 | 1.8750 | 2,156 |
| 28 Feb 2024 | 1.7000 | 1.7850 | 1.7000 | 1.7850 | 1.7850 | 78 |
| 27 Feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,004 |
| 26 Feb 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 19 |
| 23 Feb 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 153 |
| 22 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 3 |
| 21 Feb 2024 | 1.8000 | 1.8150 | 1.7500 | 1.8150 | 1.8150 | 2,201 |
| 20 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 100 |
| 19 Feb 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8600 | 1.8600 | 645 |
| 16 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 15 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 14 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
| 13 Feb 2024 | 1.8400 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 2,000 |
| 12 Feb 2024 | 1.8900 | 1.8900 | 1.8850 | 1.8850 | 1.8850 | 250 |
| 09 Feb 2024 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 15 |
| 08 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 15 |
| 07 Feb 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 225 |
| 06 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 260 |
| 05 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 84 |
| 02 Feb 2024 | 1.7900 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 1,410 |
| 01 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 70 |
| 31 Jan 2024 | 1.7400 | 1.7850 | 1.7400 | 1.7850 | 1.7850 | 70 |
| 30 Jan 2024 | 1.7450 | 1.7450 | 1.7400 | 1.7450 | 1.7450 | 115 |
| 29 Jan 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 102 |
| 26 Jan 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | 1.7400 | 159 |
| 25 Jan 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8350 | 1.8350 | 60 |
| 24 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 483 |
| 23 Jan 2024 | 1.7500 | 1.8050 | 1.7400 | 1.8000 | 1.8000 | 483 |
| 22 Jan 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 18 |
| 19 Jan 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 18 |
| 18 Jan 2024 | 1.8100 | 1.8400 | 1.7950 | 1.8400 | 1.8400 | 183 |
| 17 Jan 2024 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | 1.8400 | 6 |
| 16 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 7 |
| 15 Jan 2024 | 1.8100 | 1.8250 | 1.8100 | 1.8250 | 1.8250 | 7 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.8100 | 1.9000 | 1.8100 | 1.8100 | 1.8100 | 106 |
| 10 Jan 2024 | 1.8200 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 2,030 |
| 09 Jan 2024 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 1 |
| 08 Jan 2024 | 1.8100 | 1.8450 | 1.8100 | 1.8450 | 1.8450 | 5 |
| 05 Jan 2024 | 1.7950 | 1.8450 | 1.7950 | 1.8450 | 1.8450 | 78 |
| 04 Jan 2024 | 1.8500 | 1.8500 | 1.7950 | 1.8450 | 1.8450 | 43 |
| 03 Jan 2024 | 1.8000 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 71 |
| 02 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 579 |
| 29 Dec 2023 | 1.9000 | 1.9000 | 1.8000 | 1.8900 | 1.8900 | 540 |
| 28 Dec 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | 146 |
| 27 Dec 2023 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 139 |
| 22 Dec 2023 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 203 |
| 21 Dec 2023 | 1.9000 | 1.9950 | 1.9000 | 1.9950 | 1.9950 | 203 |
| 20 Dec 2023 | 1.9000 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 304 |
| 19 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 26 |
| 18 Dec 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 86 |
| 15 Dec 2023 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 816 |
| 14 Dec 2023 | 2.2800 | 2.3325 | 2.0000 | 2.0000 | 2.0000 | 5,429 |
| 13 Dec 2023 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 339 |
| 12 Dec 2023 | 2.5500 | 2.5500 | 2.4000 | 2.4750 | 2.4750 | 116 |
| 11 Dec 2023 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | - |
| 08 Dec 2023 | 2.4183 | 2.4183 | 2.4183 | 2.4183 | 2.4183 | - |
| *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.