Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,806.51 +1,364.36 (+2.22%) CMC Crypto 200
1,304.05 +1.98 (+0.15%)
BioMarin Pharmaceutical Inc. (BMRN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 28 Jun 2024 | 78.28 | 78.28 | 77.64 | 77.64 | 77.64 | - |
| 27 Jun 2024 | 79.50 | 79.50 | 77.36 | 77.36 | 77.36 | - |
| 26 Jun 2024 | 79.56 | 79.84 | 79.56 | 79.84 | 79.84 | - |
| 25 Jun 2024 | 79.38 | 80.30 | 79.38 | 80.30 | 80.30 | - |
| 24 Jun 2024 | 78.34 | 79.46 | 78.34 | 79.46 | 79.46 | - |
| 21 Jun 2024 | 79.30 | 79.30 | 77.76 | 77.76 | 77.76 | - |
| 20 Jun 2024 | 78.80 | 78.84 | 78.80 | 78.84 | 78.84 | - |
| 19 Jun 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 18 Jun 2024 | 79.26 | 79.66 | 79.26 | 79.66 | 79.66 | - |
| 17 Jun 2024 | 78.14 | 79.18 | 78.14 | 79.18 | 79.18 | - |
| 14 Jun 2024 | 78.68 | 78.68 | 78.42 | 78.42 | 78.42 | - |
| 13 Jun 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | - |
| 12 Jun 2024 | 78.16 | 78.16 | 78.12 | 78.12 | 78.12 | - |
| 11 Jun 2024 | 76.96 | 77.34 | 76.96 | 77.34 | 77.34 | - |
| 10 Jun 2024 | 77.54 | 78.22 | 77.54 | 78.22 | 78.22 | - |
| 07 Jun 2024 | 74.32 | 74.68 | 74.32 | 74.68 | 74.68 | - |
| 06 Jun 2024 | 73.26 | 73.26 | 73.22 | 73.22 | 73.22 | - |
| 05 Jun 2024 | 73.18 | 73.18 | 72.42 | 72.42 | 72.42 | - |
| 04 Jun 2024 | 69.90 | 70.96 | 69.62 | 70.96 | 70.96 | 123 |
| 03 Jun 2024 | 69.42 | 71.06 | 69.42 | 71.06 | 71.06 | 123 |
| 31 May 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 30 May 2024 | 69.10 | 69.10 | 68.18 | 68.18 | 68.18 | - |
| 29 May 2024 | 68.32 | 69.16 | 68.32 | 69.16 | 69.16 | - |
| 28 May 2024 | 69.66 | 69.66 | 68.68 | 68.68 | 68.68 | - |
| 27 May 2024 | 69.64 | 69.74 | 69.64 | 69.74 | 69.74 | - |
| 24 May 2024 | 70.18 | 70.18 | 69.88 | 69.88 | 69.88 | - |
| 23 May 2024 | 71.20 | 71.20 | 69.48 | 69.48 | 69.48 | 123 |
| 22 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 21 May 2024 | 70.96 | 70.96 | 70.50 | 70.50 | 70.50 | - |
| 20 May 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 17 May 2024 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | - |
| 16 May 2024 | 74.06 | 74.06 | 71.22 | 71.22 | 71.22 | - |
| 15 May 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 14 May 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 13 May 2024 | 75.42 | 75.42 | 75.12 | 75.12 | 75.12 | - |
| 10 May 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 09 May 2024 | 76.48 | 76.48 | 75.48 | 75.98 | 75.98 | 246 |
| 08 May 2024 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | - |
| 07 May 2024 | 76.24 | 76.96 | 76.24 | 76.96 | 76.96 | - |
| 06 May 2024 | 76.68 | 77.88 | 76.38 | 76.38 | 76.38 | 266 |
| 03 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 02 May 2024 | 77.78 | 78.40 | 77.78 | 78.40 | 78.40 | - |
| 30 Apr 2024 | 75.76 | 75.76 | 75.76 | 75.76 | 75.76 | - |
| 29 Apr 2024 | 75.76 | 76.46 | 75.76 | 76.46 | 76.46 | - |
| 26 Apr 2024 | 77.24 | 77.24 | 76.52 | 76.52 | 76.52 | - |
| 25 Apr 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 24 Apr 2024 | 86.60 | 86.60 | 86.12 | 86.12 | 86.12 | - |
| 23 Apr 2024 | 84.10 | 85.70 | 84.10 | 85.70 | 85.70 | - |
| 22 Apr 2024 | 83.64 | 83.72 | 83.64 | 83.72 | 83.72 | - |
| 19 Apr 2024 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | - |
| 18 Apr 2024 | 85.20 | 85.34 | 85.20 | 85.34 | 85.34 | - |
| 17 Apr 2024 | 85.54 | 85.54 | 84.98 | 84.98 | 84.98 | - |
| 16 Apr 2024 | 86.08 | 86.08 | 86.02 | 86.02 | 86.02 | - |
| 15 Apr 2024 | 88.06 | 88.06 | 87.46 | 87.46 | 87.46 | 80 |
| 12 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | - |
| 11 Apr 2024 | 83.58 | 83.58 | 83.58 | 83.58 | 83.58 | - |
| 10 Apr 2024 | 82.06 | 83.20 | 82.06 | 83.20 | 83.20 | - |
| 09 Apr 2024 | 80.52 | 81.16 | 80.52 | 81.16 | 81.16 | - |
| 08 Apr 2024 | 80.16 | 80.60 | 80.16 | 80.60 | 80.60 | - |
| 05 Apr 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
| 04 Apr 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 03 Apr 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 02 Apr 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 28 Mar 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | - |
| 27 Mar 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 26 Mar 2024 | 79.80 | 80.46 | 79.80 | 80.46 | 80.46 | - |
| 25 Mar 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 22 Mar 2024 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | - |
| 21 Mar 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 20 Mar 2024 | 78.48 | 78.48 | 78.00 | 78.00 | 78.00 | - |
| 19 Mar 2024 | 76.98 | 78.28 | 76.98 | 78.28 | 78.28 | - |
| 18 Mar 2024 | 77.44 | 77.80 | 77.44 | 77.80 | 77.80 | - |
| 15 Mar 2024 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | - |
| 14 Mar 2024 | 77.76 | 77.76 | 77.76 | 77.76 | 77.76 | - |
| 13 Mar 2024 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | - |
| 12 Mar 2024 | 79.02 | 79.02 | 78.30 | 78.30 | 78.30 | - |
| 11 Mar 2024 | 78.36 | 78.70 | 78.36 | 78.70 | 78.70 | - |
| 08 Mar 2024 | 78.48 | 78.94 | 78.48 | 78.94 | 78.94 | - |
| 07 Mar 2024 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | - |
| 06 Mar 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 05 Mar 2024 | 80.50 | 80.50 | 79.30 | 79.30 | 79.30 | - |
| 04 Mar 2024 | 80.42 | 80.46 | 80.42 | 80.46 | 80.46 | - |
| 01 Mar 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 113 |
| 29 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 28 Feb 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| 27 Feb 2024 | 83.00 | 83.78 | 83.00 | 83.78 | 83.78 | - |
| 26 Feb 2024 | 84.06 | 84.06 | 83.28 | 83.28 | 83.28 | - |
| 23 Feb 2024 | 83.52 | 84.08 | 83.52 | 84.08 | 84.08 | 70 |
| 22 Feb 2024 | 82.76 | 82.84 | 82.76 | 82.84 | 82.84 | 80 |
| 21 Feb 2024 | 81.88 | 81.88 | 81.16 | 81.16 | 81.16 | - |
| 20 Feb 2024 | 82.56 | 82.56 | 81.92 | 81.92 | 81.92 | - |
| 19 Feb 2024 | 82.44 | 82.82 | 82.44 | 82.82 | 82.82 | - |
| 16 Feb 2024 | 82.30 | 82.42 | 82.30 | 82.42 | 82.42 | - |
| 15 Feb 2024 | 80.28 | 80.86 | 80.28 | 80.86 | 80.86 | - |
| 14 Feb 2024 | 80.70 | 80.70 | 80.46 | 80.46 | 80.46 | - |
| 13 Feb 2024 | 81.82 | 81.82 | 80.98 | 80.98 | 80.98 | - |
| 12 Feb 2024 | 81.90 | 81.90 | 81.86 | 81.86 | 81.86 | - |
| 09 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 08 Feb 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | - |
| *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.