WuXi Biologics (Cayman) Inc. (1FW2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:05PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 1.4058 | 1.4058 | 1.4036 | 1.4036 | 1.4036 | 63 |
| 21 Jun 2024 | 1.3666 | 1.3666 | 1.3666 | 1.3666 | 1.3666 | - |
| 20 Jun 2024 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | - |
| 19 Jun 2024 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | 1.4034 | - |
| 18 Jun 2024 | 1.3528 | 1.4450 | 1.3528 | 1.4440 | 1.4440 | 3,050 |
| 17 Jun 2024 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | 1.4134 | - |
| 14 Jun 2024 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | 1.3872 | - |
| 13 Jun 2024 | 1.3962 | 1.3962 | 1.3962 | 1.3962 | 1.3962 | - |
| 12 Jun 2024 | 1.4794 | 1.5446 | 1.4706 | 1.4706 | 1.4706 | 5,326 |
| 11 Jun 2024 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | 1.2936 | - |
| 10 Jun 2024 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | 1.3746 | 2,000 |
| 07 Jun 2024 | 1.3134 | 1.3632 | 1.3134 | 1.3632 | 1.3632 | 5,150 |
| 06 Jun 2024 | 1.3658 | 1.3706 | 1.3658 | 1.3706 | 1.3706 | 3,150 |
| 05 Jun 2024 | 1.3870 | 1.4140 | 1.3870 | 1.4140 | 1.4140 | 3,200 |
| 04 Jun 2024 | 1.3568 | 1.3966 | 1.3568 | 1.3966 | 1.3966 | 4,120 |
| 03 Jun 2024 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | 1.3076 | - |
| 31 May 2024 | 1.3300 | 1.3338 | 1.3300 | 1.3338 | 1.3338 | 1,000 |
| 30 May 2024 | 1.3196 | 1.3320 | 1.3196 | 1.3320 | 1.3320 | 780 |
| 29 May 2024 | 1.3342 | 1.3620 | 1.3342 | 1.3620 | 1.3620 | 1,560 |
| 28 May 2024 | 1.3550 | 1.3926 | 1.3550 | 1.3814 | 1.3814 | 1,000 |
| 27 May 2024 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | 1.3674 | - |
| 24 May 2024 | 1.4538 | 1.4780 | 1.4538 | 1.4780 | 1.4780 | 720 |
| 23 May 2024 | 1.5062 | 1.5146 | 1.4950 | 1.4950 | 1.4950 | 2,500 |
| 22 May 2024 | 1.5440 | 1.5966 | 1.5440 | 1.5754 | 1.5754 | 2,750 |
| 21 May 2024 | 1.5912 | 1.5912 | 1.5400 | 1.5400 | 1.5400 | 3,567 |
| 20 May 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 400 |
| 17 May 2024 | 1.6416 | 1.6742 | 1.6416 | 1.6742 | 1.6742 | 710 |
| 16 May 2024 | 1.7126 | 1.7618 | 1.7126 | 1.7294 | 1.7294 | 800 |
| 15 May 2024 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | 1.6892 | - |
| 14 May 2024 | 1.7050 | 1.7352 | 1.7050 | 1.7332 | 1.7332 | 960 |
| 13 May 2024 | 1.6404 | 1.6652 | 1.6404 | 1.6652 | 1.6652 | 181 |
| 10 May 2024 | 1.7036 | 1.8158 | 1.7036 | 1.8158 | 1.8158 | 6,200 |
| 09 May 2024 | 1.7106 | 1.7448 | 1.7106 | 1.7448 | 1.7448 | 570 |
| 08 May 2024 | 1.6680 | 1.6934 | 1.6680 | 1.6934 | 1.6934 | 300 |
| 07 May 2024 | 1.7046 | 1.7046 | 1.7046 | 1.7046 | 1.7046 | - |
| 06 May 2024 | 1.7332 | 1.7750 | 1.7332 | 1.7750 | 1.7750 | 1,700 |
| 03 May 2024 | 1.6162 | 1.6750 | 1.6162 | 1.6732 | 1.6732 | 1,150 |
| 02 May 2024 | 1.7050 | 1.7564 | 1.7050 | 1.7564 | 1.7564 | 600 |
| 30 Apr 2024 | 1.6284 | 1.6524 | 1.6284 | 1.6524 | 1.6524 | 950 |
| 29 Apr 2024 | 1.6574 | 1.6752 | 1.6574 | 1.6752 | 1.6752 | 660 |
| 26 Apr 2024 | 1.5718 | 1.6402 | 1.5718 | 1.6402 | 1.6402 | 2,000 |
| 25 Apr 2024 | 1.5082 | 1.5082 | 1.5082 | 1.5082 | 1.5082 | - |
| 24 Apr 2024 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | 1.5184 | - |
| 23 Apr 2024 | 1.5466 | 1.5466 | 1.5466 | 1.5466 | 1.5466 | - |
| 22 Apr 2024 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | 1.5138 | - |
| 19 Apr 2024 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 18 Apr 2024 | 1.5854 | 1.5962 | 1.5854 | 1.5962 | 1.5962 | 1,619 |
| 17 Apr 2024 | 1.5996 | 1.5996 | 1.5996 | 1.5996 | 1.5996 | - |
| 16 Apr 2024 | 1.5392 | 1.5756 | 1.5362 | 1.5756 | 1.5756 | 2,100 |
| 15 Apr 2024 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | 1.6072 | - |
| 12 Apr 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | - |
| 11 Apr 2024 | 1.6388 | 1.6388 | 1.6388 | 1.6388 | 1.6388 | - |
| 10 Apr 2024 | 1.6668 | 1.7164 | 1.6668 | 1.7164 | 1.7164 | 800 |
| 09 Apr 2024 | 1.6682 | 1.7068 | 1.6682 | 1.7068 | 1.7068 | 600 |
| 08 Apr 2024 | 1.6582 | 1.6840 | 1.6582 | 1.6840 | 1.6840 | 340 |
| 05 Apr 2024 | 1.5598 | 1.5658 | 1.5262 | 1.5262 | 1.5262 | 12,500 |
| 04 Apr 2024 | 1.6296 | 1.7132 | 1.6296 | 1.7132 | 1.7132 | 2,160 |
| 03 Apr 2024 | 1.6490 | 1.6776 | 1.6490 | 1.6776 | 1.6776 | 300 |
| 02 Apr 2024 | 1.6708 | 1.7018 | 1.6708 | 1.7018 | 1.7018 | 1,700 |
| 28 Mar 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 27 Mar 2024 | 1.6020 | 1.6420 | 1.6020 | 1.6280 | 1.6280 | 1,000 |
| 26 Mar 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 25 Mar 2024 | 1.6210 | 1.6450 | 1.6210 | 1.6420 | 1.6420 | 1,323 |
| 22 Mar 2024 | 1.5300 | 1.6130 | 1.5300 | 1.5610 | 1.5610 | 1,640 |
| 21 Mar 2024 | 1.6300 | 1.6840 | 1.6300 | 1.6840 | 1.6840 | 3,000 |
| 20 Mar 2024 | 1.6130 | 1.6510 | 1.6130 | 1.6510 | 1.6510 | 600 |
| 19 Mar 2024 | 1.6250 | 1.6700 | 1.6250 | 1.6510 | 1.6510 | 1,100 |
| 18 Mar 2024 | 1.7690 | 1.7810 | 1.6730 | 1.6910 | 1.6910 | 11,003 |
| 15 Mar 2024 | 1.6640 | 1.7090 | 1.6640 | 1.7090 | 1.7090 | 600 |
| 14 Mar 2024 | 1.8330 | 1.9320 | 1.8330 | 1.8600 | 1.8600 | 3,280 |
| 13 Mar 2024 | 2.0920 | 2.1820 | 2.0920 | 2.1820 | 2.1820 | 98 |
| 12 Mar 2024 | 2.1360 | 2.2340 | 2.1360 | 2.2120 | 2.2120 | 2,480 |
| 11 Mar 2024 | 2.0400 | 2.1060 | 2.0400 | 2.1060 | 2.1060 | 300 |
| 08 Mar 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| 07 Mar 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0000 | 2.0000 | 1,750 |
| 06 Mar 2024 | 2.4620 | 2.5380 | 2.1880 | 2.1880 | 2.1880 | 13,770 |
| 05 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 04 Mar 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
| 01 Mar 2024 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | 2.1940 | - |
| 29 Feb 2024 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | 2.2160 | - |
| 28 Feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| 27 Feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 26 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2120 | 2.2120 | 4,533 |
| 23 Feb 2024 | 2.1320 | 2.1700 | 2.1320 | 2.1700 | 2.1700 | 480 |
| 22 Feb 2024 | 2.1360 | 2.1400 | 2.1200 | 2.1280 | 2.1280 | 20,480 |
| 21 Feb 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 3,000 |
| 20 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Feb 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 16 Feb 2024 | 1.9910 | 2.1020 | 1.9910 | 2.0640 | 2.0640 | 1,280 |
| 15 Feb 2024 | 1.8030 | 1.8520 | 1.8030 | 1.8500 | 1.8500 | 1,900 |
| 14 Feb 2024 | 1.9260 | 1.9260 | 1.9100 | 1.9100 | 1.9100 | 1,555 |
| 13 Feb 2024 | 2.0240 | 2.0800 | 2.0240 | 2.0800 | 2.0800 | 1,000 |
| 12 Feb 2024 | 2.0200 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 14,480 |
| 09 Feb 2024 | 2.0240 | 2.0900 | 2.0240 | 2.0900 | 2.0900 | - |
| 08 Feb 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 300 |
| 07 Feb 2024 | 2.2640 | 2.2960 | 2.2600 | 2.2760 | 2.2760 | 2,560 |
| 06 Feb 2024 | 2.1180 | 2.2200 | 2.1180 | 2.2200 | 2.2200 | 6,400 |
| 05 Feb 2024 | 2.0040 | 2.0740 | 2.0040 | 2.0720 | 2.0720 | 750 |
| 02 Feb 2024 | 2.0000 | 2.0460 | 1.9890 | 1.9890 | 1.9890 | 10,166 |
| 01 Feb 2024 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | 2.4580 | - |
| *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.