Advertisement
U.S. Markets open in 1 hr 58 mins

BRAIN Biotech AG (BNN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
2.3500+0.0100 (+0.43%)
As of 12:07PM CET. Market open.
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20242.50002.44002.27002.35002.350072,720
Oct 25, 20242.50002.58002.32002.34002.340076,044
Oct 24, 20242.48002.50002.48002.50002.5000382
Oct 23, 20242.64002.64002.51002.60002.600042,686
Oct 22, 20242.67002.67002.55002.58002.58005,949
Oct 21, 20242.71002.71002.58002.69002.690013,636
Oct 18, 20242.68002.75002.63002.67002.670041,977
Oct 17, 20242.70002.70002.45002.60002.600023,545
Oct 16, 20242.44002.62002.39002.62002.62007,323
Oct 15, 20242.40002.43002.36002.39002.39004,460
Oct 14, 20242.35002.42002.32002.39002.39005,446
Oct 11, 20242.25002.26002.12002.26002.260027,754
Oct 10, 20242.38002.38002.38002.38002.3800-
Oct 09, 20242.39002.52002.32002.38002.380039,087
Oct 08, 20242.58002.58002.58002.58002.5800-
Oct 07, 20242.72002.73002.50002.58002.580016,527
Oct 04, 20242.69002.80002.60002.68002.680094,603
Oct 03, 20242.50002.74002.34002.68002.680039,753
Oct 02, 20242.25002.58002.20002.55002.550031,528
Oct 01, 20242.17002.30001.94002.20002.200058,585
Sep 30, 20242.14002.20001.99502.12002.120054,995
Sep 27, 20242.27002.34002.12002.15002.150026,076
Sep 26, 20242.31002.31002.21002.28002.280019,198
Sep 25, 20242.48002.50002.30002.36002.360049,327
Sep 24, 20242.70002.75002.33002.35002.350063,880
Sep 23, 20242.79002.99002.62002.65002.6500237,257
Sep 20, 20241.50001.60001.44501.47001.470068,174
Sep 19, 20241.48001.50001.46001.46001.460037,964
Sep 18, 20241.50001.50001.42001.45001.450010,840
Sep 17, 20241.49001.50001.45501.45501.455027,221
Sep 16, 20241.49501.50001.46001.47501.475013,694
Sep 13, 20241.44501.44501.44501.44501.4450-
Sep 12, 20241.49501.50001.41501.44501.445018,196
Sep 11, 20241.54501.54501.46001.46501.465011,273
Sep 10, 20241.54001.55001.50001.52501.525025,039
Sep 09, 20241.56001.57501.52501.53501.53503,477
Sep 06, 20241.59501.59501.52001.52001.520012,883
Sep 05, 20241.70001.70001.51501.59001.590029,944
Sep 04, 20241.73001.74001.62001.71001.710024,277
Sep 03, 20241.72001.72001.60001.69501.695021,219
Sep 02, 20241.69501.72501.68001.70001.70006,542
Aug 30, 20241.73001.73001.65001.69501.69506,796
Aug 29, 20241.74001.76001.70001.73001.730013,447
Aug 28, 20241.75501.76001.73001.76001.76008,670
Aug 27, 20241.76001.76001.71001.74501.745012,202
Aug 26, 20241.77001.77001.72001.76001.76006,880
Aug 23, 20241.77501.78001.72501.77001.770019,780
Aug 22, 20241.94002.09001.65501.65501.655099,723
Aug 21, 20241.75001.83001.70001.81501.815060,423
Aug 20, 20241.66001.75001.66001.70001.700037,962
Aug 19, 20241.77501.79001.66501.72501.725011,002
Aug 16, 20241.81001.81001.70001.71001.71009,761
Aug 15, 20241.88501.88501.71001.73501.735047,180
Aug 14, 20241.80001.80001.72001.72001.720010,262
Aug 13, 20241.89501.90001.76001.80001.800014,035
Aug 12, 20241.93501.93501.93501.93501.9350-
Aug 09, 20241.93502.03001.89501.93501.935016,663
Aug 08, 20242.09002.09001.92501.92501.92507,108
Aug 07, 20241.93002.02001.93002.02002.02006,495
Aug 06, 20241.89502.03001.88502.02002.020019,719
Aug 05, 20242.06002.06001.75001.93001.930013,776
Aug 02, 20242.06002.06002.00002.02002.02006,770
Aug 01, 20242.11002.11001.97502.00002.000037,221
Jul 31, 20242.19002.20002.07002.07002.070023,341
Jul 30, 20242.14002.14002.05002.11002.11005,859
Jul 29, 20242.20002.25002.16002.16002.16005,208
Jul 26, 20242.10002.24002.10002.24002.2400251
Jul 25, 20242.11002.30002.10002.14002.14003,915
Jul 24, 20242.11002.18002.10002.12002.12005,825
Jul 23, 20242.33002.33002.15002.17002.17005,196
Jul 22, 20242.30002.39002.30002.30002.30003,099
Jul 19, 20242.26002.26002.21002.24002.24001,019
Jul 18, 20242.30002.30002.26002.28002.28001,410
Jul 17, 20242.34002.44002.33002.33002.33008,392
Jul 16, 20242.44002.44002.35002.37002.37001,336
Jul 15, 20242.43002.43002.34002.34002.34001,007
Jul 12, 20242.26002.33002.26002.32002.320014,488
Jul 11, 20242.29002.29002.29002.29002.2900-
Jul 10, 20242.19002.40002.19002.30002.300011,271
Jul 09, 20242.22002.40002.19002.27002.270022,508
Jul 08, 20242.19002.28002.14002.14002.140051,271
Jul 05, 20242.40002.40002.30002.31002.31007,186
Jul 04, 20242.18002.40002.18002.40002.4000360
Jul 03, 20242.32002.34002.11002.11002.11003,442
Jul 02, 20242.34002.34002.18002.29002.29001,720
Jul 01, 20242.36002.36002.19002.32002.320017,927
Jun 28, 20242.20002.34002.14002.20002.200026,998
Jun 27, 20242.45002.45002.45002.45002.4500-
Jun 26, 20242.26002.55002.26002.45002.450010,620
Jun 25, 20242.51002.51002.24002.37002.370019,396
Jun 24, 20242.53002.55002.52002.55002.5500700
Jun 21, 20242.63002.63002.51002.56002.56001,063
Jun 20, 20242.64002.64002.51002.51002.51008,630
Jun 19, 20242.52002.60002.52002.60002.6000290
Jun 18, 20242.64002.64002.52002.52002.5200725
Jun 17, 20242.80002.80002.52002.57002.57004,278
Jun 14, 20242.62002.72002.52002.72002.720024,000
Jun 13, 20242.70002.78002.63002.63002.63005,251
Jun 12, 20242.78002.78002.70002.74002.740010,032
Jun 11, 20242.75002.80002.75002.77002.770019,507
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...