Singapore markets open in 3 hours 38 minutes

Xbrane Biopharma AB (7XB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0312+0.0016 (+5.41%)
At close: 09:43PM CEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.02960.03350.02960.03120.0312500
17 Apr 20240.02980.03230.02950.02960.0296-
16 Apr 20240.03090.03310.02970.02970.0297-
15 Apr 20240.03240.03340.03240.03280.0328-
12 Apr 20240.03390.03600.03240.03560.0356-
11 Apr 20240.03300.03600.03300.03390.0339-
10 Apr 20240.03400.03750.03300.03300.0330-
09 Apr 20240.03400.03870.03400.03780.0378-
08 Apr 20240.02900.03760.02900.03760.0376-
05 Apr 20240.02900.03260.02860.03260.0326-
04 Apr 20240.02520.03300.02520.03300.0330-
03 Apr 20240.02500.02890.02500.02890.0289-
02 Apr 20240.02840.02980.02550.02970.0297-
28 Mar 20240.02500.03000.02500.02840.0284-
27 Mar 20240.02300.02910.02300.02910.0291-
26 Mar 20240.02300.02690.02230.02690.0269-
25 Mar 20240.04300.04300.02250.02960.0296-
22 Mar 20240.05500.05500.04300.04640.0464-
21 Mar 20240.04400.05850.03840.05850.0585-
20 Mar 20240.09800.09800.04020.04400.0440-
19 Mar 20240.09900.09900.09390.09790.0979-
18 Mar 20240.12000.12000.08910.08920.0892-
15 Mar 20240.13800.13800.10160.10160.1016-
14 Mar 20240.15000.15000.12760.12800.1280-
13 Mar 20240.13700.17260.12440.14000.1400-
12 Mar 20240.11000.13420.11000.12680.1268-
11 Mar 20240.07150.10000.07150.09980.0998-
08 Mar 20240.08100.08100.07150.07150.0715-
07 Mar 20240.07200.07530.06880.07150.0715-
06 Mar 20240.07500.07920.06230.06230.0623-
05 Mar 20240.06200.08510.05910.08320.0832-
04 Mar 20240.06080.06400.05240.05240.0524-
01 Mar 20240.07900.07900.06080.06080.0608-
29 Feb 20240.06000.07100.04440.06850.0685-
28 Feb 20240.07520.07520.05000.05000.0500-
27 Feb 20240.07600.07600.07600.07600.0760-
26 Feb 20240.07600.07600.07600.07600.0760-
23 Feb 20240.20800.20800.20800.20800.2080-
22 Feb 20240.02150.02430.02150.02430.0243-
21 Feb 20240.02290.02360.02060.02280.0228-
20 Feb 20240.02260.02260.01990.02170.0217-
19 Feb 20240.02390.02470.01990.02150.0215-
16 Feb 20240.02500.02840.02180.02270.0227-
15 Feb 20240.02620.03120.02250.02390.0239-
14 Feb 20240.12000.22900.12000.22150.2215-
13 Feb 20240.12000.12180.11700.11980.1198-
12 Feb 20240.10900.12040.10900.12040.1204-
09 Feb 20240.11200.11200.10740.10920.1092-
08 Feb 20240.11500.11500.11140.11180.1118-
07 Feb 20240.11000.12840.11000.11500.1150-
06 Feb 20240.12500.12500.10620.11000.1100-
05 Feb 20240.13500.13500.12260.12480.1248-
02 Feb 20240.14200.14200.12800.13460.1346-
01 Feb 20240.14200.14380.14100.14240.1424-
31 Jan 20240.14300.14660.14040.14240.1424-
30 Jan 20240.14800.15220.14280.14300.1430-
29 Jan 20240.14000.14840.14000.14760.1476-
26 Jan 20240.14300.14880.14020.14020.1402-
25 Jan 20240.15100.15100.13900.14300.1430-
24 Jan 20240.16300.16300.15000.15080.1508-
23 Jan 20240.18660.18660.16200.16320.1632-
22 Jan 20240.67700.67700.67700.67700.6770-
19 Jan 20240.71500.72600.67300.67700.6770-
18 Jan 20240.67500.71700.67500.71500.7150-
17 Jan 20240.69500.69500.66100.67600.6760-
16 Jan 20240.69600.70700.69500.69500.6950-
15 Jan 20240.74400.75000.69700.69700.6970-
12 Jan 20240.76500.76500.73100.74400.7440-
11 Jan 20240.79100.79400.76300.76400.7640-
10 Jan 20240.81900.81900.78900.79000.7900-
09 Jan 20240.83100.83100.80600.81800.8180-
08 Jan 20240.82200.83100.80900.83100.8310-
05 Jan 20240.85900.85900.81600.82400.8240-
04 Jan 20240.87000.87000.85100.85700.8570-
03 Jan 20240.91700.91700.85900.86800.8680-
02 Jan 20240.89700.95300.89200.91600.9160-
29 Dec 20230.86000.87300.85500.87300.8730-
28 Dec 20230.88800.89300.86000.86000.8600-
27 Dec 20230.95100.95100.87200.88800.8880-
22 Dec 20230.78800.97900.78800.95200.9520-
21 Dec 20230.77600.80000.75900.78800.7880-
20 Dec 20230.75300.78100.75300.77600.7760-
19 Dec 20230.73500.75600.73500.75200.7520-
18 Dec 20230.77100.78800.73400.73500.7350-
15 Dec 20230.79000.80100.76800.77100.7710-
14 Dec 20230.78300.81500.78300.79200.7920-
13 Dec 20230.72700.78600.71900.78100.7810-
12 Dec 20230.72500.74300.71900.72600.7260-
11 Dec 20230.72000.72500.70400.72400.7240-
08 Dec 20230.73700.75600.71600.72100.7210-
07 Dec 20230.73100.75000.70100.73700.7370-
06 Dec 20230.65400.74300.65400.73100.7310-
05 Dec 20230.65100.66600.61400.65400.6540-
04 Dec 20230.66400.71100.65000.65000.6500-
01 Dec 20230.70100.72200.66500.66500.6650-
30 Nov 20231.34001.34000.70100.70100.7010-
29 Nov 20231.33401.35801.30401.33601.3360-
28 Nov 20231.28001.35401.27801.33401.3340-
27 Nov 20231.37001.38601.27601.28001.2800-
24 Nov 20231.27001.38201.27001.37201.3720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...