BioMerieux SA (EYWN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 91.25 | 91.25 | 89.70 | 90.10 | 90.10 | - |
| 13 Jun 2024 | 91.70 | 91.70 | 90.90 | 91.05 | 91.05 | - |
| 12 Jun 2024 | 91.55 | 92.20 | 91.15 | 92.20 | 92.20 | - |
| 11 Jun 2024 | 91.95 | 92.55 | 91.95 | 92.35 | 92.35 | - |
| 10 Jun 2024 | 92.70 | 93.00 | 91.75 | 91.75 | 91.75 | - |
| 07 Jun 2024 | 94.35 | 94.65 | 93.85 | 94.00 | 94.00 | - |
| 07 Jun 2024 | 0.85 Dividend | |||||
| 06 Jun 2024 | 95.30 | 95.90 | 95.30 | 95.35 | 94.50 | - |
| 05 Jun 2024 | 96.50 | 96.50 | 95.65 | 95.80 | 94.95 | - |
| 04 Jun 2024 | 96.00 | 96.20 | 95.95 | 96.20 | 95.34 | - |
| 03 Jun 2024 | 97.90 | 97.90 | 95.20 | 95.85 | 95.00 | - |
| 31 May 2024 | 94.35 | 95.45 | 93.90 | 95.45 | 94.60 | - |
| 30 May 2024 | 93.25 | 94.60 | 93.25 | 94.05 | 93.21 | - |
| 29 May 2024 | 93.70 | 93.95 | 93.55 | 93.55 | 92.72 | - |
| 28 May 2024 | 94.95 | 94.95 | 94.15 | 94.20 | 93.36 | 30 |
| 27 May 2024 | 95.45 | 95.50 | 95.40 | 95.50 | 94.65 | 7 |
| 24 May 2024 | 94.70 | 96.30 | 94.45 | 96.10 | 95.24 | - |
| 23 May 2024 | 94.95 | 95.10 | 94.15 | 94.50 | 93.66 | - |
| 22 May 2024 | 94.20 | 94.20 | 92.15 | 93.40 | 92.57 | - |
| 21 May 2024 | 95.20 | 95.20 | 93.90 | 93.90 | 93.06 | - |
| 20 May 2024 | 95.40 | 96.10 | 95.40 | 95.75 | 94.90 | - |
| 17 May 2024 | 95.50 | 96.45 | 95.50 | 96.45 | 95.59 | - |
| 16 May 2024 | 95.90 | 96.35 | 95.50 | 96.30 | 95.44 | - |
| 15 May 2024 | 95.25 | 96.80 | 95.25 | 96.80 | 95.94 | - |
| 14 May 2024 | 96.70 | 96.70 | 95.60 | 95.60 | 94.75 | - |
| 13 May 2024 | 99.20 | 99.40 | 97.45 | 97.45 | 96.58 | - |
| 10 May 2024 | 99.15 | 100.30 | 98.60 | 99.75 | 98.86 | - |
| 09 May 2024 | 100.10 | 100.10 | 98.80 | 99.00 | 98.12 | - |
| 08 May 2024 | 99.50 | 100.30 | 99.50 | 99.65 | 98.76 | - |
| 07 May 2024 | 99.35 | 99.55 | 98.70 | 99.30 | 98.41 | - |
| 06 May 2024 | 98.65 | 98.80 | 98.00 | 98.80 | 97.92 | - |
| 03 May 2024 | 99.00 | 100.10 | 98.95 | 99.30 | 98.41 | - |
| 02 May 2024 | 99.25 | 100.00 | 98.95 | 99.45 | 98.56 | - |
| 30 Apr 2024 | 102.20 | 102.20 | 101.10 | 101.60 | 100.69 | - |
| 29 Apr 2024 | 101.80 | 102.00 | 101.30 | 102.00 | 101.09 | - |
| 26 Apr 2024 | 100.30 | 100.80 | 99.45 | 100.80 | 99.90 | - |
| 25 Apr 2024 | 100.40 | 100.40 | 98.45 | 98.55 | 97.67 | - |
| 24 Apr 2024 | 101.70 | 101.80 | 100.90 | 100.90 | 100.00 | - |
| 23 Apr 2024 | 101.00 | 102.00 | 101.00 | 101.30 | 100.40 | - |
| 22 Apr 2024 | 99.85 | 100.40 | 99.85 | 100.40 | 99.50 | - |
| 19 Apr 2024 | 97.65 | 99.40 | 97.65 | 99.40 | 98.51 | - |
| 18 Apr 2024 | 100.40 | 100.40 | 98.95 | 98.95 | 98.07 | - |
| 17 Apr 2024 | 100.80 | 101.90 | 100.20 | 101.30 | 100.40 | - |
| 16 Apr 2024 | 102.80 | 103.10 | 101.60 | 101.60 | 100.69 | - |
| 15 Apr 2024 | 104.90 | 105.60 | 104.10 | 105.50 | 104.56 | - |
| 12 Apr 2024 | 105.40 | 106.80 | 105.10 | 105.10 | 104.16 | - |
| 11 Apr 2024 | 104.00 | 105.40 | 103.90 | 105.20 | 104.26 | - |
| 10 Apr 2024 | 106.60 | 107.80 | 103.70 | 103.70 | 102.78 | - |
| 09 Apr 2024 | 99.50 | 106.40 | 99.50 | 105.50 | 104.56 | 11 |
| 08 Apr 2024 | 95.05 | 95.70 | 95.05 | 95.70 | 94.85 | - |
| 05 Apr 2024 | 95.10 | 95.85 | 94.95 | 94.95 | 94.10 | - |
| 04 Apr 2024 | 98.50 | 98.50 | 96.55 | 96.55 | 95.69 | - |
| 03 Apr 2024 | 101.70 | 101.90 | 99.80 | 99.80 | 98.91 | - |
| 02 Apr 2024 | 102.10 | 102.90 | 102.00 | 102.00 | 101.09 | - |
| 28 Mar 2024 | 100.65 | 102.70 | 100.65 | 102.70 | 101.78 | - |
| 27 Mar 2024 | 100.50 | 101.00 | 99.90 | 100.30 | 99.41 | - |
| 26 Mar 2024 | 100.45 | 100.60 | 99.78 | 100.45 | 99.55 | - |
| 25 Mar 2024 | 100.30 | 101.00 | 99.56 | 101.00 | 100.10 | - |
| 22 Mar 2024 | 99.52 | 99.66 | 99.02 | 99.66 | 98.77 | - |
| 21 Mar 2024 | 100.35 | 100.45 | 99.82 | 100.40 | 99.50 | - |
| 20 Mar 2024 | 97.38 | 98.92 | 97.38 | 98.54 | 97.66 | - |
| 19 Mar 2024 | 97.76 | 97.94 | 97.00 | 97.70 | 96.83 | - |
| 18 Mar 2024 | 97.74 | 98.68 | 97.70 | 98.16 | 97.28 | - |
| 15 Mar 2024 | 100.45 | 100.45 | 97.24 | 97.70 | 96.83 | - |
| 14 Mar 2024 | 100.75 | 100.75 | 97.78 | 99.72 | 98.83 | - |
| 13 Mar 2024 | 98.76 | 100.60 | 98.60 | 100.60 | 99.70 | - |
| 12 Mar 2024 | 99.18 | 99.18 | 98.46 | 98.70 | 97.82 | - |
| 11 Mar 2024 | 98.52 | 98.66 | 98.04 | 98.04 | 97.17 | - |
| 08 Mar 2024 | 99.48 | 99.84 | 99.18 | 99.58 | 98.69 | - |
| 07 Mar 2024 | 99.30 | 100.05 | 98.76 | 99.58 | 98.69 | - |
| 06 Mar 2024 | 102.00 | 102.00 | 98.48 | 98.86 | 97.98 | - |
| 05 Mar 2024 | 102.60 | 103.15 | 102.60 | 103.15 | 102.23 | - |
| 04 Mar 2024 | 102.55 | 103.35 | 102.55 | 102.75 | 101.83 | - |
| 01 Mar 2024 | 101.50 | 101.75 | 100.65 | 101.55 | 100.64 | - |
| 29 Feb 2024 | 102.25 | 102.60 | 101.35 | 101.40 | 100.50 | - |
| 28 Feb 2024 | 103.10 | 103.20 | 102.10 | 102.10 | 101.19 | - |
| 27 Feb 2024 | 102.90 | 103.85 | 102.70 | 103.85 | 102.92 | - |
| 26 Feb 2024 | 104.75 | 105.00 | 103.00 | 103.00 | 102.08 | - |
| 23 Feb 2024 | 104.25 | 105.70 | 104.25 | 105.70 | 104.76 | - |
| 22 Feb 2024 | 104.70 | 105.15 | 104.40 | 104.55 | 103.62 | - |
| 21 Feb 2024 | 103.65 | 104.35 | 103.55 | 104.30 | 103.37 | - |
| 20 Feb 2024 | 103.45 | 104.00 | 103.45 | 103.50 | 102.58 | - |
| 19 Feb 2024 | 103.35 | 103.35 | 102.45 | 103.10 | 102.18 | - |
| 16 Feb 2024 | 102.70 | 103.65 | 102.70 | 103.55 | 102.63 | - |
| 15 Feb 2024 | 101.60 | 102.70 | 101.45 | 102.30 | 101.39 | - |
| 14 Feb 2024 | 100.85 | 101.00 | 100.45 | 100.75 | 99.85 | - |
| 13 Feb 2024 | 102.00 | 102.40 | 100.40 | 100.40 | 99.50 | - |
| 12 Feb 2024 | 102.00 | 102.85 | 101.85 | 102.85 | 101.93 | - |
| 09 Feb 2024 | 100.55 | 101.80 | 100.55 | 101.65 | 100.74 | - |
| 08 Feb 2024 | 99.60 | 100.85 | 99.50 | 100.85 | 99.95 | - |
| 07 Feb 2024 | 97.10 | 99.48 | 97.10 | 99.22 | 98.34 | - |
| 06 Feb 2024 | 100.20 | 101.50 | 100.20 | 101.50 | 100.60 | - |
| 05 Feb 2024 | 100.45 | 100.45 | 99.82 | 99.82 | 98.93 | - |
| 02 Feb 2024 | 102.05 | 102.70 | 101.00 | 101.00 | 100.10 | - |
| 01 Feb 2024 | 99.16 | 101.65 | 99.16 | 101.30 | 100.40 | - |
| 31 Jan 2024 | 99.80 | 100.20 | 99.36 | 100.20 | 99.31 | - |
| 30 Jan 2024 | 101.45 | 102.00 | 100.30 | 100.55 | 99.65 | - |
| 29 Jan 2024 | 105.05 | 105.05 | 101.25 | 101.25 | 100.35 | - |
| 26 Jan 2024 | 104.10 | 105.30 | 104.10 | 104.80 | 103.87 | - |
| 25 Jan 2024 | 103.25 | 104.30 | 103.20 | 104.30 | 103.37 | - |
| *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.