UK markets closed

Arbutus Biopharma Corp (I9DN.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.9960-0.0280 (-0.93%)
As of 07:03PM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20243.01403.14002.99602.99602.9960220
29 May 20243.00203.02402.99803.02403.0240-
28 May 20242.92602.99202.92602.99202.9920-
27 May 20242.96002.96002.93002.93202.9320-
24 May 20242.96003.00202.96002.99402.9940-
23 May 20243.08603.08602.95602.97802.9780-
22 May 20242.88603.07002.88603.07003.0700-
21 May 20242.75802.88402.75802.88402.8840-
20 May 20242.68402.75602.68402.75602.7560-
17 May 20242.60202.70802.60202.69002.6900-
16 May 20242.52202.59802.52202.59802.5980-
15 May 20242.58602.61002.55202.55202.5520-
14 May 20242.62002.62002.57402.58402.5840-
13 May 20242.62002.62802.61802.62802.6280-
10 May 20242.68002.79002.68002.79002.7900357
09 May 20242.58002.59802.58002.59802.5980200
08 May 20242.58202.58202.55602.55602.5560-
07 May 20242.54202.58202.54202.58202.5820-
06 May 20242.46002.51202.46002.51202.5120-
03 May 20242.45202.50602.45202.48802.4880-
02 May 20242.43602.50402.43602.48002.4800-
30 Apr 20242.53402.63202.53402.53602.5360200
29 Apr 20242.49602.55202.49602.52602.5260-
26 Apr 20242.49002.51402.49002.49602.4960-
25 Apr 20242.50402.50402.47802.47802.4780-
24 Apr 20242.51802.54002.51802.52202.5220-
23 Apr 20242.42202.53002.42202.53002.5300-
22 Apr 20242.51002.51002.48002.48002.4800-
19 Apr 20242.50802.51402.46002.51402.5140-
18 Apr 20242.55602.59602.51602.52602.5260-
17 Apr 20242.68602.68602.60602.62402.6240-
16 Apr 20242.74602.74602.67002.69802.6980-
15 Apr 20242.73002.73002.62002.67802.67801,000
12 Apr 20242.76402.76402.72002.72002.7200-
11 Apr 20242.70802.74602.70802.74402.7440-
10 Apr 20242.70402.73402.70402.72402.7240-
09 Apr 20242.77602.78402.77602.78402.7840-
08 Apr 20242.81202.85602.79402.79402.79401,300
05 Apr 20242.71803.00002.71803.00003.0000250
04 Apr 20242.67802.79802.67802.79802.7980750
03 Apr 20242.27602.27602.27602.27602.2760-
02 Apr 20242.32802.32802.32802.32802.3280-
28 Mar 20242.35502.35502.35502.35502.3550-
27 Mar 20242.27002.34502.27002.34502.3450-
26 Mar 20242.27502.36002.26002.26002.2600250
25 Mar 20242.27502.27502.26002.26002.2600-
22 Mar 20242.31002.31002.29502.29502.2950-
21 Mar 20242.29502.33502.29502.33502.3350-
20 Mar 20242.25502.25502.20002.23502.2350-
19 Mar 20242.30502.31002.25502.25502.2550-
18 Mar 20242.38002.38002.30002.30002.3000-
15 Mar 20242.36502.36502.36502.36502.3650-
14 Mar 20242.42002.42002.42002.42002.4200-
13 Mar 20242.42502.43502.42002.42002.4200-
12 Mar 20242.48002.48002.42002.42002.4200-
11 Mar 20242.46002.46002.46002.46002.4600-
08 Mar 20242.41502.48002.41502.46502.4650-
07 Mar 20242.46502.46502.42502.42502.4250-
06 Mar 20242.41002.47002.41002.45502.45501,000
05 Mar 20242.43002.45502.42002.42002.4200450
04 Mar 20242.52502.55002.44502.44502.44501,000
01 Mar 20242.53502.53502.53502.53502.5350-
29 Feb 20242.60002.60002.60002.60002.6000-
28 Feb 20242.65002.65502.65002.65502.6550-
27 Feb 20242.64002.64002.64002.64002.6400-
26 Feb 20242.63502.63502.63502.63502.6350-
23 Feb 20242.62502.66502.62502.66502.6650-
22 Feb 20242.61002.61002.61002.61002.6100-
21 Feb 20242.61002.61002.61002.61002.6100-
20 Feb 20242.64002.64002.64002.64002.6400-
19 Feb 20242.68002.68002.68002.68002.6800-
16 Feb 20242.75002.75002.65502.65502.6550-
15 Feb 20242.67002.67002.63502.64502.6450-
14 Feb 20242.64502.67002.64502.67002.6700-
13 Feb 20242.61002.61002.61002.61002.6100-
12 Feb 20242.52502.59502.52502.59502.5950-
09 Feb 20242.41502.51002.41502.51002.5100-
08 Feb 20242.26002.32002.25502.32002.3200-
07 Feb 20242.25002.25502.20002.25502.2550-
06 Feb 20242.18502.19502.18502.19502.1950-
05 Feb 20242.15002.20002.15002.20002.2000-
02 Feb 20242.17002.17002.17002.17002.1700-
01 Feb 20242.14502.18002.14502.18002.1800-
31 Jan 20242.23502.23502.23502.23502.2350-
30 Jan 20242.29502.29502.29502.29502.2950-
29 Jan 20242.15002.15002.15002.15002.1500-
26 Jan 20242.13502.15502.13502.15502.1550-
25 Jan 20242.11502.13502.11502.13502.1350-
24 Jan 20242.16502.16502.13002.13502.1350-
23 Jan 20242.12002.16002.12002.16002.1600-
22 Jan 20242.12502.15002.11002.11502.1150-
19 Jan 20242.09002.09002.09002.09002.0900-
18 Jan 20242.03502.08002.03502.08002.0800-
17 Jan 20242.03002.03002.01002.02502.0250-
16 Jan 20242.08002.08002.04502.04502.0450-
15 Jan 20242.10002.10002.10002.10002.1000-
12 Jan 20242.11502.11502.10002.10002.1000-
11 Jan 20242.15502.15502.15502.15502.1550-
10 Jan 20242.18002.18502.16502.17002.1700-
09 Jan 20242.18502.18502.12002.13002.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...