BioMerieux SA (EYWN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 27 Jun 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | - |
| 26 Jun 2024 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | - |
| 25 Jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 24 Jun 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 21 Jun 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | - |
| 20 Jun 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| 19 Jun 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 18 Jun 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 17 Jun 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 14 Jun 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - |
| 13 Jun 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 12 Jun 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 11 Jun 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | - |
| 10 Jun 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 07 Jun 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 07 Jun 2024 | 0.85 Dividend | |||||
| 06 Jun 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.45 | - |
| 05 Jun 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.64 | - |
| 04 Jun 2024 | 95.95 | 95.95 | 95.95 | 95.95 | 95.09 | - |
| 03 Jun 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.03 | - |
| 31 May 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.61 | - |
| 30 May 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.42 | - |
| 29 May 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 92.91 | - |
| 28 May 2024 | 94.95 | 94.95 | 94.95 | 94.95 | 94.10 | - |
| 27 May 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.55 | - |
| 24 May 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 93.81 | - |
| 23 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.15 | - |
| 22 May 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.36 | - |
| 21 May 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 94.35 | - |
| 20 May 2024 | 95.35 | 95.35 | 95.35 | 95.35 | 94.50 | - |
| 17 May 2024 | 95.55 | 95.55 | 95.55 | 95.55 | 94.70 | - |
| 16 May 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.04 | - |
| 15 May 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.45 | - |
| 14 May 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 95.84 | - |
| 13 May 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 98.36 | - |
| 10 May 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 98.27 | - |
| 09 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.21 | - |
| 08 May 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 98.66 | - |
| 07 May 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 06 May 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 97.82 | - |
| 03 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.17 | - |
| 02 May 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.51 | - |
| 30 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.19 | - |
| 29 Apr 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.99 | - |
| 26 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.31 | - |
| 25 Apr 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.41 | - |
| 24 Apr 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.79 | - |
| 23 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.10 | - |
| 22 Apr 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.06 | - |
| 19 Apr 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 96.43 | - |
| 18 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.60 | - |
| 17 Apr 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.20 | - |
| 16 Apr 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.68 | - |
| 15 Apr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.77 | - |
| 12 Apr 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.36 | - |
| 11 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.17 | - |
| 10 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.35 | - |
| 09 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 94.20 | - |
| 08 Apr 2024 | 95.05 | 95.05 | 95.05 | 95.05 | 94.20 | - |
| 05 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.45 | - |
| 04 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.62 | - |
| 03 Apr 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.69 | - |
| 02 Apr 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.19 | - |
| 28 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.80 | - |
| 27 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.55 | - |
| 26 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.50 | - |
| 25 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.45 | - |
| 22 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.61 | - |
| 21 Mar 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 99.45 | - |
| 20 Mar 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 96.51 | - |
| 19 Mar 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 96.79 | - |
| 18 Mar 2024 | 97.82 | 97.82 | 97.82 | 97.82 | 96.95 | - |
| 15 Mar 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.50 | - |
| 14 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.85 | - |
| 13 Mar 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 97.84 | - |
| 12 Mar 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 98.24 | - |
| 11 Mar 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 97.78 | - |
| 08 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.61 | - |
| 07 Mar 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 98.37 | - |
| 06 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.09 | - |
| 05 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.68 | - |
| 04 Mar 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 101.68 | - |
| 01 Mar 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.59 | - |
| 29 Feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.29 | - |
| 28 Feb 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.18 | - |
| 27 Feb 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 101.93 | - |
| 26 Feb 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 103.82 | - |
| 23 Feb 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.37 | - |
| 22 Feb 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.72 | - |
| 21 Feb 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.68 | - |
| 20 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.58 | - |
| 19 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.38 | - |
| 16 Feb 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 102.23 | - |
| 15 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.79 | - |
| 14 Feb 2024 | 100.85 | 100.85 | 100.85 | 100.85 | 99.95 | - |
| 13 Feb 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.14 | - |
| 12 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 100.99 | - |
| 09 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.60 | - |
| 08 Feb 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 98.81 | - |
| *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.