Singapore markets close in 5 hours 34 minutes

Orphazyme A/S (1TB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1292-0.0002 (-0.15%)
At close: 08:00AM CEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20230.12920.12920.12920.12920.1292-
25 Sept 20230.12940.12940.12940.12940.1294-
22 Sept 20230.13020.13020.13020.13020.1302-
21 Sept 20230.12900.12900.12900.12900.1290-
20 Sept 20230.13620.13620.13620.13620.1362-
19 Sept 20230.12960.12960.12960.12960.1296-
18 Sept 20230.13320.13320.13320.13320.1332-
15 Sept 20230.14020.14020.14020.14020.1402-
14 Sept 20230.13220.13220.13220.13220.1322-
13 Sept 20230.13440.15060.13440.15060.1506500
12 Sept 20230.13320.13320.13320.13320.1332-
11 Sept 20230.13480.13480.13480.13480.1348-
08 Sept 20230.13680.13680.13680.13680.1368-
07 Sept 20230.13600.13600.13600.13600.1360-
06 Sept 20230.13200.13200.13200.13200.1320-
05 Sept 20230.13920.13920.13920.13920.1392-
04 Sept 20230.13660.13660.13660.13660.1366-
01 Sept 20230.13840.13840.13840.13840.1384-
31 Aug 20230.14280.14280.14280.14280.1428-
30 Aug 20230.15700.15700.15700.15700.1570-
29 Aug 20230.13660.13660.13660.13660.1366-
28 Aug 20230.14800.14800.14800.14800.1480-
25 Aug 20230.14680.14680.14680.14680.1468-
24 Aug 20230.15080.15080.15080.15080.1508-
23 Aug 20230.15620.15620.15620.15620.1562-
22 Aug 20230.15640.15640.15640.15640.1564-
21 Aug 20230.15760.15760.15760.15760.1576-
18 Aug 20230.15560.15560.15560.15560.1556-
17 Aug 20230.15960.15960.15960.15960.1596-
16 Aug 20230.16000.16000.16000.16000.1600-
15 Aug 20230.17020.17020.17020.17020.1702-
14 Aug 20230.16000.16000.16000.16000.1600-
11 Aug 20230.15960.15960.15960.15960.1596-
10 Aug 20230.15800.15800.15800.15800.1580-
09 Aug 20230.16380.16380.16380.16380.1638-
08 Aug 20230.16900.16900.16900.16900.1690-
07 Aug 2023------
04 Aug 20230.16440.16440.16440.16440.1644-
03 Aug 20230.16940.16940.16940.16940.1694-
02 Aug 20230.16860.16860.16860.16860.1686-
01 Aug 20230.17600.17600.17600.17600.1760-
31 Jul 20230.17340.17340.17340.17340.1734-
28 Jul 20230.17000.17000.17000.17000.1700-
27 Jul 20230.17060.17060.17060.17060.1706-
26 Jul 20230.17040.18960.17040.18960.1896500
25 Jul 20230.16680.16680.16680.16680.1668-
24 Jul 20230.16320.18980.16320.18980.1898500
21 Jul 20230.18140.18140.18140.18140.1814-
20 Jul 20230.15780.18300.15780.18300.18301,000
19 Jul 20230.17260.17260.17260.17260.1726-
18 Jul 20230.18440.18440.18440.18440.1844-
17 Jul 20230.18260.18260.18260.18260.1826-
14 Jul 20230.18420.18420.18420.18420.1842-
13 Jul 20230.18120.18120.18120.18120.1812-
12 Jul 20230.14860.14860.14860.14860.1486-
11 Jul 20230.20400.20400.20400.20400.2040-
10 Jul 20230.20950.20950.20950.20950.2095-
07 Jul 20230.20650.20650.20650.20650.2065-
06 Jul 20230.21000.21000.21000.21000.2100-
05 Jul 20230.19600.19600.19600.19600.1960-
04 Jul 20230.21350.21350.21350.21350.2135-
03 Jul 20230.19700.19700.19700.19700.1970-
30 Jun 20230.19380.19380.19380.19380.1938-
29 Jun 20230.20150.20150.20150.20150.2015-
28 Jun 20230.19900.19900.19900.19900.1990-
27 Jun 20230.23350.23350.23350.23350.2335-
26 Jun 20230.22350.22350.22350.22350.2235-
23 Jun 20230.21800.21800.21800.21800.2180-
22 Jun 20230.22800.22800.22800.22800.2280-
21 Jun 20230.22350.22350.22350.22350.2235-
20 Jun 20230.21950.21950.21950.21950.2195-
19 Jun 20230.21450.21450.21450.21450.2145-
16 Jun 20230.21850.21850.21850.21850.2185-
15 Jun 20230.24450.24450.24450.24450.2445-
14 Jun 20230.24400.24400.24400.24400.2440-
13 Jun 20230.22850.22850.22850.22850.2285-
12 Jun 2023------
09 Jun 20230.24200.24200.24200.24200.2420-
08 Jun 20230.23550.23550.23550.23550.2355-
07 Jun 20230.20600.25000.20600.25000.25001,500
06 Jun 20230.38150.38150.38150.38150.3815-
05 Jun 20230.38050.38050.38050.38050.3805-
02 Jun 20230.45750.45750.39500.40800.408010,634
01 Jun 2023------
31 May 20230.34000.45500.34000.45500.45502,400
30 May 20230.29350.29350.29350.29350.2935-
29 May 20230.29450.29450.29450.29450.2945-
26 May 20230.29300.29300.29300.29300.2930-
25 May 20230.26950.26950.26950.26950.2695-
24 May 20230.23850.23850.23850.23850.2385-
23 May 2023------
22 May 20230.15520.15520.15520.15520.1552-
19 May 20230.15460.15460.15460.15460.1546-
18 May 20230.14300.14300.14300.14300.1430-
17 May 20230.14320.14320.14320.14320.1432-
16 May 20230.14520.14520.14520.14520.1452-
15 May 20230.14820.14820.14820.14820.1482-
12 May 20230.13820.13820.13820.13820.1382-
11 May 20230.13920.13920.13920.13920.1392-
10 May 20230.13960.13960.13960.13960.1396-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...