Clinuvel Pharmaceuticals Ltd (UR9.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:22AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 9.12 | 9.14 | 9.11 | 9.14 | 9.14 | 40 |
| 08 May 2024 | 9.36 | 9.36 | 9.32 | 9.34 | 9.34 | - |
| 07 May 2024 | 9.42 | 9.42 | 9.26 | 9.26 | 9.26 | - |
| 06 May 2024 | 9.26 | 9.28 | 9.16 | 9.21 | 9.21 | - |
| 03 May 2024 | 9.06 | 9.20 | 9.06 | 9.20 | 9.20 | - |
| 02 May 2024 | 9.05 | 9.10 | 9.05 | 9.08 | 9.08 | - |
| 30 Apr 2024 | 9.20 | 9.20 | 8.97 | 9.06 | 9.06 | - |
| 29 Apr 2024 | 9.33 | 9.50 | 9.33 | 9.35 | 9.35 | - |
| 26 Apr 2024 | 8.91 | 9.06 | 8.91 | 9.06 | 9.06 | - |
| 25 Apr 2024 | 9.14 | 9.15 | 9.02 | 9.15 | 9.15 | - |
| 24 Apr 2024 | 9.15 | 9.15 | 9.02 | 9.11 | 9.11 | - |
| 23 Apr 2024 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | - |
| 22 Apr 2024 | 8.55 | 8.72 | 8.55 | 8.72 | 8.72 | - |
| 19 Apr 2024 | 8.69 | 8.83 | 8.68 | 8.83 | 8.83 | - |
| 18 Apr 2024 | 9.09 | 9.20 | 9.06 | 9.06 | 9.06 | - |
| 17 Apr 2024 | 9.07 | 9.10 | 9.07 | 9.07 | 9.07 | - |
| 16 Apr 2024 | 9.06 | 9.10 | 9.05 | 9.06 | 9.06 | - |
| 15 Apr 2024 | 9.07 | 9.07 | 9.02 | 9.05 | 9.05 | - |
| 12 Apr 2024 | 9.23 | 9.27 | 9.09 | 9.09 | 9.09 | - |
| 11 Apr 2024 | 9.27 | 9.44 | 9.27 | 9.44 | 9.44 | - |
| 10 Apr 2024 | 9.39 | 9.40 | 9.24 | 9.28 | 9.28 | - |
| 09 Apr 2024 | 9.24 | 9.30 | 9.20 | 9.30 | 9.30 | - |
| 08 Apr 2024 | 9.45 | 9.47 | 9.44 | 9.44 | 9.44 | - |
| 05 Apr 2024 | 9.63 | 9.63 | 9.60 | 9.60 | 9.60 | - |
| 04 Apr 2024 | 9.69 | 9.69 | 9.64 | 9.64 | 9.64 | - |
| 03 Apr 2024 | 9.61 | 9.65 | 9.59 | 9.65 | 9.65 | - |
| 02 Apr 2024 | 9.20 | 9.38 | 9.20 | 9.30 | 9.30 | - |
| 28 Mar 2024 | 8.66 | 8.69 | 8.64 | 8.69 | 8.69 | - |
| 27 Mar 2024 | 8.52 | 8.58 | 8.44 | 8.58 | 8.58 | - |
| 26 Mar 2024 | 8.33 | 8.39 | 8.33 | 8.37 | 8.37 | - |
| 25 Mar 2024 | 8.23 | 8.24 | 8.21 | 8.24 | 8.24 | - |
| 22 Mar 2024 | 8.32 | 8.46 | 8.32 | 8.44 | 8.44 | - |
| 21 Mar 2024 | 8.59 | 8.66 | 8.56 | 8.66 | 8.66 | - |
| 20 Mar 2024 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | - |
| 19 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 18 Mar 2024 | 8.40 | 8.77 | 8.40 | 8.72 | 8.72 | - |
| 15 Mar 2024 | 9.07 | 9.22 | 9.07 | 9.21 | 9.21 | - |
| 14 Mar 2024 | 8.85 | 8.94 | 8.74 | 8.93 | 8.93 | - |
| 13 Mar 2024 | 7.98 | 8.03 | 7.97 | 7.99 | 7.99 | - |
| 12 Mar 2024 | 8.06 | 8.07 | 8.06 | 8.06 | 8.06 | - |
| 11 Mar 2024 | 8.01 | 8.06 | 7.96 | 8.06 | 8.06 | - |
| 08 Mar 2024 | 8.05 | 8.07 | 8.04 | 8.04 | 8.04 | - |
| 07 Mar 2024 | 8.07 | 8.35 | 7.99 | 8.32 | 8.32 | - |
| 06 Mar 2024 | 8.11 | 8.16 | 8.08 | 8.16 | 8.16 | - |
| 05 Mar 2024 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | - |
| 04 Mar 2024 | 8.52 | 8.52 | 8.45 | 8.48 | 8.48 | - |
| 01 Mar 2024 | 8.28 | 8.30 | 8.24 | 8.30 | 8.30 | - |
| 29 Feb 2024 | 8.22 | 8.22 | 8.14 | 8.18 | 8.18 | - |
| 28 Feb 2024 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | 40 |
| 27 Feb 2024 | 8.11 | 8.13 | 8.03 | 8.03 | 8.03 | - |
| 26 Feb 2024 | 8.44 | 8.48 | 8.40 | 8.43 | 8.43 | - |
| 23 Feb 2024 | 8.72 | 8.75 | 8.65 | 8.65 | 8.65 | - |
| 22 Feb 2024 | 8.66 | 9.05 | 8.66 | 8.89 | 8.89 | - |
| 21 Feb 2024 | 9.85 | 9.85 | 9.74 | 9.74 | 9.74 | - |
| 20 Feb 2024 | 9.90 | 9.96 | 9.85 | 9.85 | 9.85 | - |
| 19 Feb 2024 | 9.95 | 9.95 | 9.88 | 9.93 | 9.93 | - |
| 16 Feb 2024 | 9.56 | 9.57 | 9.54 | 9.56 | 9.56 | - |
| 15 Feb 2024 | 9.55 | 9.63 | 9.55 | 9.63 | 9.63 | - |
| 14 Feb 2024 | 9.42 | 9.42 | 9.31 | 9.40 | 9.40 | - |
| 13 Feb 2024 | 9.53 | 9.53 | 9.17 | 9.17 | 9.17 | - |
| 12 Feb 2024 | 9.44 | 9.46 | 9.36 | 9.36 | 9.36 | - |
| 09 Feb 2024 | 9.57 | 9.57 | 9.49 | 9.50 | 9.50 | - |
| 08 Feb 2024 | 9.62 | 9.62 | 9.48 | 9.48 | 9.48 | - |
| 07 Feb 2024 | 9.71 | 9.71 | 9.67 | 9.67 | 9.67 | - |
| 06 Feb 2024 | 9.46 | 9.49 | 9.41 | 9.49 | 9.49 | - |
| 05 Feb 2024 | 9.48 | 9.48 | 9.25 | 9.35 | 9.35 | - |
| 02 Feb 2024 | 9.68 | 9.70 | 9.55 | 9.55 | 9.55 | - |
| 01 Feb 2024 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | - |
| 31 Jan 2024 | 9.36 | 9.48 | 9.36 | 9.47 | 9.47 | - |
| 30 Jan 2024 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | - |
| 29 Jan 2024 | 9.31 | 9.34 | 9.29 | 9.29 | 9.29 | - |
| 26 Jan 2024 | 9.31 | 9.44 | 9.30 | 9.34 | 9.34 | - |
| 25 Jan 2024 | 9.43 | 9.43 | 9.35 | 9.35 | 9.35 | - |
| 24 Jan 2024 | 9.30 | 9.32 | 9.25 | 9.25 | 9.25 | - |
| 23 Jan 2024 | 9.36 | 9.36 | 9.31 | 9.32 | 9.32 | - |
| 22 Jan 2024 | 9.38 | 9.39 | 9.33 | 9.33 | 9.33 | - |
| 19 Jan 2024 | 9.33 | 9.35 | 9.29 | 9.31 | 9.31 | - |
| 18 Jan 2024 | 9.30 | 9.30 | 9.25 | 9.26 | 9.26 | - |
| 17 Jan 2024 | 9.33 | 9.34 | 9.22 | 9.22 | 9.22 | 15 |
| 16 Jan 2024 | 9.34 | 9.34 | 9.18 | 9.18 | 9.18 | - |
| 15 Jan 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - |
| 12 Jan 2024 | 9.71 | 9.74 | 9.71 | 9.72 | 9.72 | - |
| 11 Jan 2024 | 9.78 | 9.84 | 9.63 | 9.63 | 9.63 | - |
| 10 Jan 2024 | 9.92 | 9.93 | 9.62 | 9.62 | 9.62 | - |
| 09 Jan 2024 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | - |
| 08 Jan 2024 | 9.62 | 9.65 | 9.59 | 9.65 | 9.65 | - |
| 05 Jan 2024 | 9.85 | 9.92 | 9.84 | 9.89 | 9.89 | - |
| 04 Jan 2024 | 9.88 | 9.88 | 9.71 | 9.73 | 9.73 | - |
| 03 Jan 2024 | 9.83 | 9.83 | 9.73 | 9.74 | 9.74 | - |
| 02 Jan 2024 | 10.01 | 10.01 | 9.89 | 9.89 | 9.89 | - |
| 29 Dec 2023 | 9.90 | 9.90 | 9.77 | 9.77 | 9.77 | - |
| 28 Dec 2023 | 9.92 | 9.98 | 9.90 | 9.97 | 9.97 | - |
| 27 Dec 2023 | 9.94 | 9.95 | 9.78 | 9.87 | 9.87 | - |
| 22 Dec 2023 | 9.78 | 9.81 | 9.73 | 9.77 | 9.77 | 83 |
| 21 Dec 2023 | 9.87 | 9.87 | 9.83 | 9.85 | 9.85 | - |
| 20 Dec 2023 | 10.14 | 10.15 | 10.06 | 10.07 | 10.07 | - |
| 19 Dec 2023 | 9.86 | 9.91 | 9.86 | 9.89 | 9.89 | - |
| 18 Dec 2023 | 9.93 | 9.93 | 9.88 | 9.89 | 9.89 | - |
| 15 Dec 2023 | 10.00 | 10.18 | 10.00 | 10.02 | 10.02 | 279 |
| 14 Dec 2023 | 10.49 | 10.50 | 10.20 | 10.25 | 10.25 | 100 |
| *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.