Singapore markets close in 26 minutes

Xbrane Biopharma AB (7XB.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.1964+0.0050 (+2.61%)
As of 09:06AM CET. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.20000.20200.20200.19640.1964500
20 Feb 20240.20000.20000.17600.19140.1914-
19 Feb 20240.21100.21800.17620.18980.1898-
16 Feb 20240.22100.25150.19260.20050.2005-
15 Feb 20240.23200.27550.19900.21100.2110-
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-
23 Nov 20231.60601.60601.24801.27001.2700-
22 Nov 20231.64401.68001.59601.59801.5980-
21 Nov 20231.67801.71001.64401.64401.6440-
20 Nov 20231.70201.70201.67001.67801.6780-
17 Nov 20231.67201.73201.67201.70001.7000-
16 Nov 20231.71401.71401.66801.67201.6720-
15 Nov 20231.72601.75601.69801.71801.7180-
14 Nov 20231.70801.74001.67201.72801.7280-
13 Nov 20231.74801.74801.68601.70801.7080-
10 Nov 20231.90401.90401.70801.75001.7500-
09 Nov 20231.98802.00001.90201.90601.9060-
08 Nov 20232.13502.14001.98801.98801.9880-
07 Nov 20232.21502.25502.11502.14002.1400-
06 Nov 20232.04502.22002.04502.22002.2200-
03 Nov 20232.00502.04501.96802.04502.0450-
02 Nov 20231.92202.03501.92202.00502.0050-
01 Nov 20231.73401.92001.73401.92001.9200-
31 Oct 20231.64801.76801.64801.73601.7360-
30 Oct 20231.68401.70201.64801.65001.6500-
27 Oct 20231.62801.69801.62801.68201.6820-
26 Oct 20231.61801.67201.60201.62801.6280-
25 Oct 20231.63601.66001.60601.62001.6200-
24 Oct 20231.68001.68001.63401.63601.6360-
23 Oct 20231.69401.71801.63601.68201.6820-
20 Oct 20231.58801.70001.58201.69401.6940-
19 Oct 20231.64601.67001.58801.58801.5880-
18 Oct 20231.69401.71401.64001.64601.6460-
17 Oct 20231.63201.69401.61001.69201.6920-
16 Oct 20231.60201.65401.58801.63401.6340-
13 Oct 20231.68601.68601.59401.60201.6020-
12 Oct 20231.74001.77001.68401.68401.6840-
11 Oct 20231.78001.80201.73801.73801.7380-
10 Oct 20231.75601.78601.74801.78201.7820-
09 Oct 20231.83201.83201.74801.75601.7560-
06 Oct 20231.80201.86001.80201.83201.8320-
05 Oct 20231.82201.89401.80401.80401.8040-
04 Oct 20231.93601.93601.81601.81801.8180-
03 Oct 20232.15002.15001.93401.93401.9340-
02 Oct 20232.35502.35502.15002.15002.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...