WuXi Biologics (Cayman) Inc (1FW2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.3872 | 1.3994 | 1.3872 | 1.3928 | 1.3928 | - |
| 20 Jun 2024 | 1.4036 | 1.4042 | 1.3966 | 1.4042 | 1.4042 | - |
| 19 Jun 2024 | 1.4228 | 1.4238 | 1.4212 | 1.4216 | 1.4216 | - |
| 18 Jun 2024 | 1.3744 | 1.4056 | 1.3744 | 1.4056 | 1.4056 | - |
| 17 Jun 2024 | 1.4430 | 1.4430 | 1.4212 | 1.4244 | 1.4244 | - |
| 14 Jun 2024 | 1.4084 | 1.4330 | 1.4084 | 1.4138 | 1.4138 | - |
| 13 Jun 2024 | 1.4184 | 1.4748 | 1.4184 | 1.4748 | 1.4748 | 250 |
| 12 Jun 2024 | 1.4854 | 1.5192 | 1.4828 | 1.5044 | 1.5044 | - |
| 11 Jun 2024 | 1.3118 | 1.3118 | 1.3074 | 1.3084 | 1.3084 | - |
| 10 Jun 2024 | 1.3486 | 1.3506 | 1.3482 | 1.3506 | 1.3506 | - |
| 07 Jun 2024 | 1.3346 | 1.3442 | 1.3336 | 1.3442 | 1.3442 | - |
| 06 Jun 2024 | 1.2518 | 1.3642 | 1.2518 | 1.3588 | 1.3588 | - |
| 05 Jun 2024 | 1.4068 | 1.4068 | 1.3826 | 1.3876 | 1.3876 | - |
| 04 Jun 2024 | 1.3760 | 1.4110 | 1.3760 | 1.4110 | 1.4110 | - |
| 03 Jun 2024 | 1.3202 | 1.3276 | 1.3184 | 1.3184 | 1.3184 | - |
| 31 May 2024 | 1.3486 | 1.3548 | 1.3180 | 1.3184 | 1.3184 | - |
| 30 May 2024 | 1.3244 | 1.3416 | 1.3170 | 1.3416 | 1.3416 | - |
| 29 May 2024 | 1.3566 | 1.3716 | 1.3506 | 1.3716 | 1.3716 | - |
| 28 May 2024 | 1.3812 | 1.3910 | 1.3812 | 1.3890 | 1.3890 | - |
| 27 May 2024 | 1.3964 | 1.4028 | 1.3964 | 1.3992 | 1.3992 | - |
| 24 May 2024 | 1.4770 | 1.4780 | 1.4718 | 1.4718 | 1.4718 | - |
| 23 May 2024 | 1.5298 | 1.5318 | 1.5154 | 1.5154 | 1.5154 | - |
| 22 May 2024 | 1.5684 | 1.5684 | 1.5522 | 1.5540 | 1.5540 | - |
| 21 May 2024 | 1.5622 | 1.5994 | 1.5530 | 1.5752 | 1.5752 | - |
| 20 May 2024 | 1.6626 | 1.6700 | 1.6532 | 1.6672 | 1.6672 | - |
| 17 May 2024 | 1.6710 | 1.6750 | 1.6694 | 1.6750 | 1.6750 | - |
| 16 May 2024 | 1.7324 | 1.7324 | 1.7072 | 1.7228 | 1.7228 | - |
| 15 May 2024 | 1.7470 | 1.7470 | 1.6986 | 1.6986 | 1.6986 | - |
| 14 May 2024 | 1.7292 | 1.7438 | 1.7166 | 1.7438 | 1.7438 | - |
| 13 May 2024 | 1.6664 | 1.7000 | 1.6664 | 1.6996 | 1.6996 | - |
| 10 May 2024 | 1.7346 | 1.8754 | 1.7346 | 1.8702 | 1.8702 | - |
| 09 May 2024 | 1.7364 | 1.7378 | 1.7284 | 1.7312 | 1.7312 | - |
| 08 May 2024 | 1.6986 | 1.6986 | 1.6770 | 1.6968 | 1.6968 | - |
| 07 May 2024 | 1.7210 | 1.7210 | 1.7120 | 1.7130 | 1.7130 | - |
| 06 May 2024 | 1.7688 | 1.7750 | 1.7428 | 1.7440 | 1.7440 | - |
| 03 May 2024 | 1.6384 | 1.7042 | 1.6384 | 1.7042 | 1.7042 | - |
| 02 May 2024 | 1.7350 | 1.7980 | 1.7308 | 1.7964 | 1.7964 | 3,000 |
| 30 Apr 2024 | 1.6496 | 1.6616 | 1.6354 | 1.6354 | 1.6354 | - |
| 29 Apr 2024 | 1.6856 | 1.6900 | 1.6630 | 1.6630 | 1.6630 | - |
| 26 Apr 2024 | 1.6012 | 1.6350 | 1.5950 | 1.6350 | 1.6350 | - |
| 25 Apr 2024 | 1.5360 | 1.5360 | 1.5128 | 1.5134 | 1.5134 | - |
| 24 Apr 2024 | 1.5468 | 1.5468 | 1.5434 | 1.5434 | 1.5434 | - |
| 23 Apr 2024 | 1.5760 | 1.5760 | 1.5490 | 1.5524 | 1.5524 | - |
| 22 Apr 2024 | 1.5356 | 1.5474 | 1.5356 | 1.5474 | 1.5474 | - |
| 19 Apr 2024 | 1.5308 | 1.5374 | 1.5182 | 1.5374 | 1.5374 | - |
| 18 Apr 2024 | 1.6110 | 1.6110 | 1.5914 | 1.6006 | 1.6006 | - |
| 17 Apr 2024 | 1.6270 | 1.6270 | 1.5946 | 1.5950 | 1.5950 | - |
| 16 Apr 2024 | 1.5600 | 1.5704 | 1.5600 | 1.5702 | 1.5702 | - |
| 15 Apr 2024 | 1.6416 | 1.6680 | 1.6226 | 1.6240 | 1.6240 | - |
| 12 Apr 2024 | 1.6704 | 1.6718 | 1.6580 | 1.6580 | 1.6580 | - |
| 11 Apr 2024 | 1.6684 | 1.6798 | 1.6684 | 1.6798 | 1.6798 | - |
| 10 Apr 2024 | 1.6978 | 1.7230 | 1.6826 | 1.7044 | 1.7044 | - |
| 09 Apr 2024 | 1.6946 | 1.7230 | 1.6902 | 1.7222 | 1.7222 | - |
| 08 Apr 2024 | 1.6828 | 1.7048 | 1.6654 | 1.6898 | 1.6898 | - |
| 05 Apr 2024 | 1.5824 | 1.6132 | 1.5758 | 1.5808 | 1.5808 | - |
| 04 Apr 2024 | 1.6874 | 1.6876 | 1.6874 | 1.6876 | 1.6876 | - |
| 03 Apr 2024 | 1.6702 | 1.6732 | 1.6600 | 1.6696 | 1.6696 | - |
| 02 Apr 2024 | 1.6882 | 1.6882 | 1.6862 | 1.6880 | 1.6880 | - |
| 28 Mar 2024 | 1.6940 | 1.7370 | 1.6940 | 1.7370 | 1.7370 | - |
| 27 Mar 2024 | 1.6230 | 1.6330 | 1.5200 | 1.6330 | 1.6330 | 300 |
| 26 Mar 2024 | 1.6100 | 1.6210 | 1.5970 | 1.5980 | 1.5980 | - |
| 25 Mar 2024 | 1.6580 | 1.6590 | 1.6440 | 1.6440 | 1.6440 | - |
| 22 Mar 2024 | 1.5530 | 1.5740 | 1.5510 | 1.5690 | 1.5690 | - |
| 21 Mar 2024 | 1.6590 | 1.6740 | 1.6590 | 1.6740 | 1.6740 | - |
| 20 Mar 2024 | 1.6390 | 1.6520 | 1.6280 | 1.6520 | 1.6520 | - |
| 19 Mar 2024 | 1.6480 | 1.6510 | 1.6430 | 1.6500 | 1.6500 | - |
| 18 Mar 2024 | 1.7240 | 1.7550 | 1.6930 | 1.6950 | 1.6950 | - |
| 15 Mar 2024 | 1.6860 | 1.7240 | 1.6860 | 1.7160 | 1.7160 | - |
| 14 Mar 2024 | 1.8670 | 1.9350 | 1.8670 | 1.8900 | 1.8900 | - |
| 13 Mar 2024 | 2.1120 | 2.2260 | 2.1120 | 2.1720 | 2.1720 | - |
| 12 Mar 2024 | 2.1760 | 2.1880 | 2.1660 | 2.1880 | 2.1880 | - |
| 11 Mar 2024 | 2.0700 | 2.1100 | 2.0640 | 2.1100 | 2.1100 | - |
| 08 Mar 2024 | 2.0540 | 2.0540 | 2.0420 | 2.0440 | 2.0440 | - |
| 07 Mar 2024 | 1.9730 | 2.0140 | 1.9730 | 2.0040 | 2.0040 | - |
| 06 Mar 2024 | 2.4860 | 2.5680 | 2.1500 | 2.1500 | 2.1500 | - |
| 05 Mar 2024 | 2.3520 | 2.3800 | 2.3500 | 2.3540 | 2.3540 | - |
| 04 Mar 2024 | 2.4560 | 2.4560 | 2.4240 | 2.4260 | 2.4260 | - |
| 01 Mar 2024 | 2.2260 | 2.2260 | 2.1980 | 2.2060 | 2.2060 | - |
| 29 Feb 2024 | 2.2480 | 2.2480 | 2.2120 | 2.2120 | 2.2120 | - |
| 28 Feb 2024 | 2.2000 | 2.2000 | 2.1440 | 2.1460 | 2.1460 | - |
| 27 Feb 2024 | 2.2200 | 2.2320 | 2.1980 | 2.2320 | 2.2320 | - |
| 26 Feb 2024 | 2.2260 | 2.2480 | 2.1940 | 2.1940 | 2.1940 | - |
| 23 Feb 2024 | 2.1640 | 2.2200 | 2.1400 | 2.1880 | 2.1880 | - |
| 22 Feb 2024 | 2.1680 | 2.1880 | 2.1300 | 2.1300 | 2.1300 | - |
| 21 Feb 2024 | 2.1520 | 2.1580 | 2.1240 | 2.1240 | 2.1240 | - |
| 20 Feb 2024 | 2.0340 | 2.0340 | 2.0300 | 2.0300 | 2.0300 | - |
| 19 Feb 2024 | 1.9890 | 2.0000 | 1.9890 | 1.9980 | 1.9980 | - |
| 16 Feb 2024 | 2.0300 | 2.0660 | 2.0300 | 2.0660 | 2.0660 | - |
| 15 Feb 2024 | 1.8320 | 1.8590 | 1.8320 | 1.8590 | 1.8590 | - |
| 14 Feb 2024 | 1.8720 | 1.9080 | 1.8720 | 1.9000 | 1.9000 | - |
| 13 Feb 2024 | 2.1120 | 2.1120 | 2.0320 | 2.0320 | 2.0320 | - |
| 12 Feb 2024 | 2.0520 | 2.1140 | 2.0520 | 2.1140 | 2.1140 | - |
| 09 Feb 2024 | 2.0560 | 2.0960 | 2.0540 | 2.0540 | 2.0540 | - |
| 08 Feb 2024 | 2.0940 | 2.1060 | 2.0940 | 2.1040 | 2.1040 | - |
| 07 Feb 2024 | 2.2960 | 2.2960 | 2.2540 | 2.2540 | 2.2540 | - |
| 06 Feb 2024 | 2.1600 | 2.2380 | 2.1380 | 2.2380 | 2.2380 | - |
| 05 Feb 2024 | 2.0560 | 2.0720 | 2.0500 | 2.0720 | 2.0720 | - |
| 02 Feb 2024 | 2.0440 | 2.0520 | 1.9600 | 1.9700 | 1.9700 | - |
| 01 Feb 2024 | 2.4900 | 2.5420 | 2.4900 | 2.5180 | 2.5180 | - |
| 31 Jan 2024 | 2.4260 | 2.4480 | 2.4120 | 2.4480 | 2.4480 | - |
| *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.