Biogen Inc. (IDP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:05PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 205.80 | 206.40 | 205.80 | 206.40 | 206.40 | - |
| 09 May 2024 | 203.20 | 205.40 | 203.20 | 205.40 | 205.40 | 20 |
| 08 May 2024 | 202.70 | 202.70 | 202.60 | 202.60 | 202.60 | - |
| 07 May 2024 | 204.70 | 204.70 | 203.50 | 203.50 | 203.50 | - |
| 06 May 2024 | 201.20 | 206.00 | 201.20 | 204.60 | 204.60 | 550 |
| 03 May 2024 | 198.30 | 199.15 | 198.30 | 199.15 | 199.15 | - |
| 02 May 2024 | 201.30 | 202.00 | 201.00 | 201.00 | 201.00 | 100 |
| 30 Apr 2024 | 200.10 | 200.80 | 200.10 | 200.80 | 200.80 | - |
| 29 Apr 2024 | 194.25 | 202.20 | 194.25 | 202.20 | 202.20 | 301 |
| 26 Apr 2024 | 189.10 | 195.00 | 189.10 | 195.00 | 195.00 | 21 |
| 25 Apr 2024 | 186.95 | 191.25 | 186.95 | 190.05 | 190.05 | 6 |
| 24 Apr 2024 | 181.20 | 191.00 | 181.20 | 189.75 | 189.75 | 17 |
| 23 Apr 2024 | 182.10 | 184.65 | 180.95 | 184.65 | 184.65 | 54 |
| 22 Apr 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 19 Apr 2024 | 178.30 | 178.85 | 178.30 | 178.85 | 178.85 | - |
| 18 Apr 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
| 17 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 25 |
| 16 Apr 2024 | 185.10 | 187.30 | 185.10 | 187.30 | 187.30 | 21 |
| 15 Apr 2024 | 186.60 | 186.60 | 185.50 | 185.50 | 185.50 | - |
| 12 Apr 2024 | 190.00 | 191.20 | 187.80 | 187.80 | 187.80 | 19 |
| 11 Apr 2024 | 187.45 | 187.45 | 186.20 | 186.75 | 186.75 | 22 |
| 10 Apr 2024 | 190.40 | 190.40 | 186.75 | 186.75 | 186.75 | 7 |
| 09 Apr 2024 | 188.70 | 189.50 | 188.70 | 189.50 | 189.50 | - |
| 08 Apr 2024 | 188.05 | 188.20 | 185.60 | 188.00 | 188.00 | 113 |
| 05 Apr 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - |
| 04 Apr 2024 | 190.70 | 190.90 | 190.00 | 190.90 | 190.90 | 15 |
| 03 Apr 2024 | 191.40 | 191.80 | 190.95 | 191.80 | 191.80 | 14 |
| 02 Apr 2024 | 198.00 | 200.00 | 194.55 | 194.55 | 194.55 | 27 |
| 28 Mar 2024 | 199.10 | 200.60 | 199.00 | 199.00 | 199.00 | 30 |
| 27 Mar 2024 | 195.90 | 198.80 | 195.90 | 196.60 | 196.60 | 10 |
| 26 Mar 2024 | 200.00 | 202.20 | 198.00 | 198.00 | 198.00 | 40 |
| 25 Mar 2024 | 199.00 | 199.80 | 199.00 | 199.80 | 199.80 | 100 |
| 22 Mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 202.80 | - |
| 21 Mar 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 20 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 50 |
| 19 Mar 2024 | 200.80 | 200.80 | 199.10 | 199.10 | 199.10 | 10 |
| 18 Mar 2024 | 200.20 | 201.60 | 199.90 | 201.60 | 201.60 | 56 |
| 15 Mar 2024 | 200.60 | 201.80 | 200.00 | 200.00 | 200.00 | 44 |
| 14 Mar 2024 | 206.20 | 210.00 | 203.40 | 203.40 | 203.40 | 18 |
| 13 Mar 2024 | 207.20 | 207.60 | 207.20 | 207.60 | 207.60 | - |
| 12 Mar 2024 | 210.00 | 215.00 | 205.80 | 209.40 | 209.40 | 22 |
| 11 Mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | - |
| 08 Mar 2024 | 200.00 | 207.00 | 200.00 | 207.00 | 207.00 | 25 |
| 07 Mar 2024 | 199.10 | 203.20 | 199.10 | 203.20 | 203.20 | 20 |
| 06 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 05 Mar 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | - |
| 04 Mar 2024 | 203.80 | 204.80 | 203.80 | 204.80 | 204.80 | 3 |
| 01 Mar 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 5 |
| 29 Feb 2024 | 204.40 | 204.40 | 200.00 | 200.00 | 200.00 | 3 |
| 28 Feb 2024 | 206.20 | 206.20 | 203.00 | 203.00 | 203.00 | - |
| 27 Feb 2024 | 204.40 | 205.00 | 202.80 | 202.80 | 202.80 | 60 |
| 26 Feb 2024 | 204.80 | 204.80 | 203.60 | 203.60 | 203.60 | - |
| 23 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 22 Feb 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 6 |
| 21 Feb 2024 | 201.60 | 206.00 | 201.60 | 206.00 | 206.00 | 99 |
| 20 Feb 2024 | 201.80 | 201.80 | 199.90 | 201.20 | 201.20 | 19 |
| 19 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
| 16 Feb 2024 | 207.20 | 207.40 | 203.00 | 203.00 | 203.00 | 50 |
| 15 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
| 14 Feb 2024 | 210.80 | 211.40 | 208.00 | 208.00 | 208.00 | 18 |
| 13 Feb 2024 | 225.80 | 225.80 | 218.00 | 218.00 | 218.00 | 460 |
| 12 Feb 2024 | 222.00 | 223.40 | 222.00 | 223.40 | 223.40 | 50 |
| 09 Feb 2024 | 221.60 | 222.00 | 220.20 | 220.20 | 220.20 | 304 |
| 08 Feb 2024 | 221.80 | 221.80 | 221.00 | 221.00 | 221.00 | - |
| 07 Feb 2024 | 226.60 | 226.60 | 224.00 | 224.00 | 224.00 | - |
| 06 Feb 2024 | 228.00 | 228.00 | 224.60 | 224.60 | 224.60 | 4 |
| 05 Feb 2024 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 26 |
| 02 Feb 2024 | 227.40 | 227.40 | 224.00 | 224.00 | 224.00 | - |
| 01 Feb 2024 | 227.60 | 227.60 | 222.40 | 222.40 | 222.40 | - |
| 31 Jan 2024 | 227.80 | 229.00 | 227.80 | 229.00 | 229.00 | 22 |
| 30 Jan 2024 | 227.40 | 230.20 | 223.20 | 223.20 | 223.20 | 10 |
| 29 Jan 2024 | 224.40 | 224.80 | 223.60 | 223.60 | 223.60 | 17 |
| 26 Jan 2024 | 226.60 | 226.60 | 224.00 | 224.00 | 224.00 | - |
| 25 Jan 2024 | 226.00 | 227.20 | 225.80 | 225.80 | 225.80 | 345 |
| 24 Jan 2024 | 230.80 | 230.80 | 225.40 | 225.40 | 225.40 | 10 |
| 23 Jan 2024 | 226.60 | 229.00 | 226.60 | 227.20 | 227.20 | 45 |
| 22 Jan 2024 | 228.60 | 228.60 | 228.40 | 228.40 | 228.40 | 1 |
| 19 Jan 2024 | 226.00 | 228.00 | 224.60 | 228.00 | 228.00 | 64 |
| 18 Jan 2024 | 223.80 | 225.80 | 221.60 | 221.60 | 221.60 | 30 |
| 17 Jan 2024 | 224.40 | 224.40 | 222.40 | 222.40 | 222.40 | - |
| 16 Jan 2024 | 225.80 | 228.00 | 223.60 | 223.60 | 223.60 | 43 |
| 15 Jan 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | - |
| 12 Jan 2024 | 223.80 | 223.80 | 223.40 | 223.40 | 223.40 | - |
| 11 Jan 2024 | 230.60 | 230.60 | 223.40 | 223.40 | 223.40 | - |
| 10 Jan 2024 | 233.00 | 233.00 | 227.20 | 227.20 | 227.20 | 5 |
| 09 Jan 2024 | 233.80 | 237.60 | 231.80 | 231.80 | 231.80 | 10 |
| 08 Jan 2024 | 234.20 | 234.20 | 227.80 | 227.80 | 227.80 | - |
| 05 Jan 2024 | 236.80 | 236.80 | 233.80 | 233.80 | 233.80 | - |
| 04 Jan 2024 | 240.00 | 240.00 | 237.80 | 239.00 | 239.00 | 11 |
| 03 Jan 2024 | 242.80 | 242.80 | 240.00 | 240.00 | 240.00 | 11 |
| 02 Jan 2024 | 233.40 | 233.40 | 233.20 | 233.20 | 233.20 | 17 |
| 29 Dec 2023 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 28 Dec 2023 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 27 Dec 2023 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 10 |
| 22 Dec 2023 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| 21 Dec 2023 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| 20 Dec 2023 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 19 Dec 2023 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 18 Dec 2023 | 229.60 | 229.60 | 225.80 | 226.20 | 226.20 | 49 |
| 15 Dec 2023 | 232.40 | 236.00 | 228.00 | 228.00 | 228.00 | 21 |
| *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.