Singapore markets close in 2 hours 49 minutes
Straits Times Index
3,334.46 -8.89 (-0.27%) Nikkei
39,514.40 +172.86 (+0.44%) Hang Seng
17,781.25 +64.78 (+0.37%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,485.82 +706.34 (+1.16%) CMC Crypto 200
1,283.14 -0.69 (-0.05%)
bioMérieux S.A. (EYWN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 10 |
| 26 Jun 2024 | 91.50 | 91.80 | 91.50 | 91.80 | 91.80 | 10 |
| 25 Jun 2024 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | - |
| 24 Jun 2024 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | - |
| 21 Jun 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 20 Jun 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 19 Jun 2024 | 91.30 | 91.55 | 91.30 | 91.55 | 91.55 | 3 |
| 18 Jun 2024 | 91.10 | 92.15 | 90.80 | 92.15 | 92.15 | 82 |
| 17 Jun 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 14 Jun 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 13 Jun 2024 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | - |
| 12 Jun 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 11 Jun 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | - |
| 10 Jun 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | - |
| 07 Jun 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 07 Jun 2024 | 0.85 Dividend | |||||
| 06 Jun 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 94.30 | - |
| 05 Jun 2024 | 96.10 | 96.10 | 96.10 | 96.10 | 95.24 | - |
| 04 Jun 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 94.94 | - |
| 03 Jun 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 96.73 | - |
| 31 May 2024 | 94.15 | 96.40 | 94.15 | 96.40 | 95.54 | 25 |
| 30 May 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 92.37 | - |
| 29 May 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 92.76 | - |
| 28 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 27 May 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 94.40 | - |
| 24 May 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 93.41 | - |
| 23 May 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.66 | - |
| 22 May 2024 | 93.95 | 95.20 | 93.95 | 95.20 | 94.35 | 39 |
| 21 May 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 20 May 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 94.55 | - |
| 17 May 2024 | 95.45 | 95.45 | 95.45 | 95.45 | 94.60 | - |
| 16 May 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 95.59 | 10 |
| 15 May 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.15 | - |
| 14 May 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.74 | - |
| 13 May 2024 | 99.05 | 99.05 | 99.05 | 99.05 | 98.17 | - |
| 10 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.12 | - |
| 09 May 2024 | 99.70 | 99.70 | 99.15 | 99.15 | 98.26 | 30 |
| 08 May 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 98.46 | - |
| 07 May 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 98.26 | - |
| 06 May 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 97.57 | - |
| 03 May 2024 | 98.65 | 99.30 | 98.65 | 99.30 | 98.41 | 100 |
| 02 May 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.51 | - |
| 30 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.09 | - |
| 29 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 100.49 | - |
| 26 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.01 | - |
| 25 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.30 | - |
| 24 Apr 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.40 | - |
| 23 Apr 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.70 | - |
| 22 Apr 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 98.56 | - |
| 19 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.63 | - |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.11 | - |
| 17 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 99.90 | - |
| 16 Apr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.77 | - |
| 15 Apr 2024 | 104.50 | 104.80 | 104.50 | 104.80 | 103.86 | 25 |
| 12 Apr 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.16 | - |
| 11 Apr 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 102.87 | - |
| 10 Apr 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 105.25 | - |
| 09 Apr 2024 | 99.10 | 99.90 | 99.10 | 99.90 | 99.01 | 25 |
| 08 Apr 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.95 | - |
| 05 Apr 2024 | 95.30 | 95.30 | 95.30 | 95.30 | 94.45 | - |
| 04 Apr 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 97.42 | - |
| 03 Apr 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.59 | - |
| 02 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 28 Mar 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.85 | - |
| 27 Mar 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.30 | - |
| 26 Mar 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 99.40 | - |
| 25 Mar 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 99.26 | - |
| 22 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.61 | - |
| 21 Mar 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.55 | - |
| 20 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 96.55 | - |
| 19 Mar 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.63 | - |
| 18 Mar 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 96.51 | - |
| 15 Mar 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 99.16 | - |
| 14 Mar 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 98.87 | - |
| 13 Mar 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 97.68 | - |
| 12 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 97.98 | - |
| 11 Mar 2024 | 98.64 | 98.64 | 98.58 | 98.58 | 97.70 | 10 |
| 08 Mar 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 98.41 | - |
| 07 Mar 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 98.33 | - |
| 06 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.89 | - |
| 05 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.73 | - |
| 04 Mar 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 101.44 | - |
| 01 Mar 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 100.15 | - |
| 29 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.19 | - |
| 28 Feb 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 102.13 | - |
| 27 Feb 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 101.88 | - |
| 26 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.67 | - |
| 23 Feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.17 | - |
| 22 Feb 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.67 | - |
| 21 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 102.53 | - |
| 20 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.38 | - |
| 19 Feb 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 102.33 | - |
| 16 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 101.63 | - |
| 15 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.40 | - |
| 14 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 99.85 | - |
| 13 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.09 | - |
| 12 Feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.79 | - |
| 09 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 99.55 | - |
| 08 Feb 2024 | 99.32 | 99.32 | 99.32 | 99.32 | 98.43 | - |
| 07 Feb 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.11 | - |
| *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.