UK markets closed
NIKKEI 225
40,074.69 +443.63 (+1.12%) HANG SENG
17,769.14 +50.53 (+0.29%) CRUDE OIL
83.42 +0.04 (+0.05%) GOLD FUTURES
2,330.30 -8.60 (-0.37%) DOW
39,120.53 -48.99 (-0.13%) Bitcoin GBP
48,759.27 -1,021.16 (-2.05%)
BioMerieux SA (EYWN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 7 |
| 01 Jul 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 28 Jun 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| 27 Jun 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| 26 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 25 Jun 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | - |
| 24 Jun 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 21 Jun 2024 | 89.95 | 89.95 | 89.95 | 89.95 | 89.95 | - |
| 20 Jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 19 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 18 Jun 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 17 Jun 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | - |
| 14 Jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 13 Jun 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 12 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 11 Jun 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| 10 Jun 2024 | 92.65 | 92.65 | 92.65 | 92.65 | 92.65 | - |
| 07 Jun 2024 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - |
| 07 Jun 2024 | 0.85 Dividend | |||||
| 06 Jun 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.35 | - |
| 05 Jun 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.19 | - |
| 04 Jun 2024 | 95.85 | 95.85 | 95.85 | 95.85 | 94.99 | - |
| 03 Jun 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.68 | - |
| 31 May 2024 | 94.15 | 94.15 | 94.15 | 94.15 | 93.31 | - |
| 30 May 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.37 | - |
| 29 May 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.76 | - |
| 28 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 27 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.40 | - |
| 24 May 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.41 | - |
| 23 May 2024 | 94.55 | 94.55 | 94.55 | 94.55 | 93.71 | - |
| 22 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.16 | - |
| 21 May 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 93.90 | - |
| 20 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.60 | - |
| 17 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.60 | - |
| 16 May 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.19 | - |
| 15 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.15 | - |
| 14 May 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.74 | - |
| 13 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.17 | - |
| 10 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.12 | - |
| 09 May 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 98.81 | - |
| 08 May 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 98.46 | - |
| 07 May 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.31 | - |
| 06 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 97.57 | - |
| 03 May 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 97.87 | - |
| 02 May 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 30 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.09 | - |
| 29 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.49 | - |
| 26 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | - |
| 25 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 24 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.40 | - |
| 23 Apr 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.80 | - |
| 22 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 19 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.63 | - |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | - |
| 17 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 99.90 | - |
| 16 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.07 | - |
| 15 Apr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.57 | - |
| 12 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.16 | - |
| 11 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 102.87 | - |
| 10 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.25 | - |
| 09 Apr 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 98.22 | - |
| 08 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 05 Apr 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 94.25 | - |
| 04 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.42 | - |
| 03 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.59 | - |
| 02 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 28 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.70 | - |
| 27 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 26 Mar 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 99.35 | - |
| 25 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 22 Mar 2024 | 99.52 | 99.52 | 99.52 | 99.52 | 98.63 | - |
| 21 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.55 | - |
| 20 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.55 | - |
| 19 Mar 2024 | 97.54 | 97.54 | 97.54 | 97.54 | 96.67 | - |
| 18 Mar 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.49 | - |
| 15 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.21 | - |
| 14 Mar 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 98.93 | - |
| 13 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 97.68 | - |
| 12 Mar 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 97.96 | - |
| 11 Mar 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 97.76 | - |
| 08 Mar 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 98.37 | - |
| 07 Mar 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.31 | - |
| 06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 05 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.73 | - |
| 04 Mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.44 | - |
| 01 Mar 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.20 | - |
| 29 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.19 | - |
| 28 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.08 | - |
| 27 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.88 | - |
| 26 Feb 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.62 | - |
| 23 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.17 | - |
| 22 Feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.72 | - |
| 21 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.53 | - |
| 20 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.38 | - |
| 19 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 102.33 | - |
| 16 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 101.63 | - |
| 15 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.40 | - |
| 14 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.85 | - |
| 13 Feb 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.04 | - |
| 12 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.79 | - |
| *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.