UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.94 -0.06 (-0.08%) GOLD FUTURES
2,311.70 +0.70 (+0.03%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,261.30 +1,707.97 (+3.75%)
Geron Corp (GON.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 558 |
| 30 Apr 2024 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 29 Apr 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| 26 Apr 2024 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | 3.2940 | - |
| 25 Apr 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 24 Apr 2024 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | - |
| 23 Apr 2024 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | 3.4720 | - |
| 22 Apr 2024 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | 3.4290 | - |
| 19 Apr 2024 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | 3.4310 | - |
| 18 Apr 2024 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | 3.4730 | - |
| 17 Apr 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 16 Apr 2024 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | - |
| 15 Apr 2024 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | 3.4230 | - |
| 12 Apr 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | - |
| 11 Apr 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| 10 Apr 2024 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | 3.1030 | - |
| 09 Apr 2024 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | 2.9970 | - |
| 08 Apr 2024 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | 3.0170 | - |
| 05 Apr 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
| 04 Apr 2024 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | 2.9010 | - |
| 03 Apr 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 02 Apr 2024 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | 2.9170 | - |
| 28 Mar 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 27 Mar 2024 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | 3.0220 | - |
| 26 Mar 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | - |
| 25 Mar 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 22 Mar 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 21 Mar 2024 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | 3.1040 | - |
| 20 Mar 2024 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | 2.9660 | - |
| 19 Mar 2024 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | 2.8520 | - |
| 18 Mar 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 15 Mar 2024 | 3.0780 | 3.0780 | 2.8220 | 2.8220 | 2.8220 | 558 |
| 14 Mar 2024 | 1.6330 | 2.9000 | 1.6330 | 2.9000 | 2.9000 | - |
| 13 Mar 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 12 Mar 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 11 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 08 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 07 Mar 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 06 Mar 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | - |
| 05 Mar 2024 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 04 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 01 Mar 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 29 Feb 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 28 Feb 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 27 Feb 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 26 Feb 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| 23 Feb 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 22 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 21 Feb 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | - |
| 20 Feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 19 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 16 Feb 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 15 Feb 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 14 Feb 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 13 Feb 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 12 Feb 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 09 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 08 Feb 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 07 Feb 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 06 Feb 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 05 Feb 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 02 Feb 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 01 Feb 2024 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| 31 Jan 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 30 Jan 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 29 Jan 2024 | 1.9660 | 1.9820 | 1.9660 | 1.9820 | 1.9820 | 500 |
| 26 Jan 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 25 Jan 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 24 Jan 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 23 Jan 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 22 Jan 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 19 Jan 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 18 Jan 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 17 Jan 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 16 Jan 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 15 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 12 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 11 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 10 Jan 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 09 Jan 2024 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | 1.9230 | - |
| 08 Jan 2024 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | 1.8130 | - |
| 05 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 04 Jan 2024 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | 1.8170 | - |
| 03 Jan 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 02 Jan 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 29 Dec 2023 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | 1.9370 | - |
| 28 Dec 2023 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 27 Dec 2023 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 22 Dec 2023 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 21 Dec 2023 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 20 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 19 Dec 2023 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 18 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 15 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 14 Dec 2023 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| 13 Dec 2023 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 12 Dec 2023 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 11 Dec 2023 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | 1.8970 | - |
| 08 Dec 2023 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | 1.9130 | - |
| 07 Dec 2023 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| *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.