WuXi Biologics (Cayman) Inc (1FW2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 1.4048 | 1.4048 | 1.4048 | 1.4048 | 1.4048 | 7,000 |
| 18 Jun 2024 | 1.3964 | 1.3964 | 1.3964 | 1.3964 | 1.3964 | - |
| 17 Jun 2024 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | - |
| 14 Jun 2024 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | 1.4294 | - |
| 13 Jun 2024 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | 1.4430 | - |
| 12 Jun 2024 | 1.4774 | 1.5352 | 1.4774 | 1.5352 | 1.5352 | 7,000 |
| 11 Jun 2024 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | - |
| 10 Jun 2024 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | - |
| 07 Jun 2024 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | 1.3588 | - |
| 06 Jun 2024 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 05 Jun 2024 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | 1.3838 | - |
| 04 Jun 2024 | 1.3722 | 1.3722 | 1.3722 | 1.3722 | 1.3722 | - |
| 03 Jun 2024 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | 1.3398 | - |
| 31 May 2024 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | - |
| 30 May 2024 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | 1.3486 | - |
| 29 May 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 28 May 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 27 May 2024 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | 1.4146 | - |
| 24 May 2024 | 1.4974 | 1.4974 | 1.4974 | 1.4974 | 1.4974 | - |
| 23 May 2024 | 1.5478 | 1.5478 | 1.5478 | 1.5478 | 1.5478 | - |
| 22 May 2024 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | - |
| 21 May 2024 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | 1.5896 | - |
| 20 May 2024 | 1.6848 | 1.6848 | 1.6848 | 1.6848 | 1.6848 | - |
| 17 May 2024 | 1.6934 | 1.6934 | 1.6934 | 1.6934 | 1.6934 | - |
| 16 May 2024 | 1.7044 | 1.7044 | 1.7044 | 1.7044 | 1.7044 | - |
| 15 May 2024 | 1.7036 | 1.7036 | 1.7036 | 1.7036 | 1.7036 | - |
| 14 May 2024 | 1.7036 | 1.7036 | 1.7036 | 1.7036 | 1.7036 | - |
| 13 May 2024 | 1.6884 | 1.6884 | 1.6884 | 1.6884 | 1.6884 | - |
| 10 May 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | - |
| 09 May 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | - |
| 08 May 2024 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | 1.7168 | - |
| 07 May 2024 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | - |
| 06 May 2024 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | 1.7414 | - |
| 03 May 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 02 May 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | - |
| 30 Apr 2024 | 1.6562 | 1.6562 | 1.6562 | 1.6562 | 1.6562 | - |
| 29 Apr 2024 | 1.6562 | 1.6562 | 1.6562 | 1.6562 | 1.6562 | - |
| 26 Apr 2024 | 1.5776 | 1.5776 | 1.5776 | 1.5776 | 1.5776 | - |
| 25 Apr 2024 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | - |
| 24 Apr 2024 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | - |
| 23 Apr 2024 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | - |
| 22 Apr 2024 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | 1.5558 | - |
| 19 Apr 2024 | 1.5584 | 1.5584 | 1.5584 | 1.5584 | 1.5584 | - |
| 18 Apr 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 17 Apr 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 16 Apr 2024 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 15 Apr 2024 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | 1.6546 | - |
| 12 Apr 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | - |
| 11 Apr 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | - |
| 10 Apr 2024 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | 1.6778 | - |
| 09 Apr 2024 | 1.6638 | 1.6778 | 1.6638 | 1.6778 | 1.6778 | 250 |
| 08 Apr 2024 | 1.6514 | 1.6514 | 1.6514 | 1.6514 | 1.6514 | - |
| 05 Apr 2024 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | 1.6128 | - |
| 04 Apr 2024 | 1.6952 | 1.6952 | 1.6952 | 1.6952 | 1.6952 | - |
| 03 Apr 2024 | 1.6952 | 1.6952 | 1.6952 | 1.6952 | 1.6952 | - |
| 02 Apr 2024 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | 1.7174 | - |
| 28 Mar 2024 | 1.6690 | 1.7420 | 1.6690 | 1.7420 | 1.7420 | 1,000 |
| 27 Mar 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 26 Mar 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 25 Mar 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | - |
| 22 Mar 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| 21 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 20 Mar 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Mar 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 18 Mar 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 15 Mar 2024 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 14 Mar 2024 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | 1.8890 | - |
| 13 Mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 12 Mar 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 11 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 08 Mar 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 07 Mar 2024 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | 2.0160 | - |
| 06 Mar 2024 | 2.4720 | 2.4840 | 2.2080 | 2.2080 | 2.2080 | 1,800 |
| 05 Mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 04 Mar 2024 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | 2.4240 | - |
| 01 Mar 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 29 Feb 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 28 Feb 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 27 Feb 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | - |
| 26 Feb 2024 | 2.2120 | 2.2140 | 2.2120 | 2.2140 | 2.2140 | 2,000 |
| 23 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 22 Feb 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 21 Feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 20 Feb 2024 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | 2.0020 | - |
| 19 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 16 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 15 Feb 2024 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | 1.8590 | - |
| 14 Feb 2024 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | 1.9030 | - |
| 13 Feb 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 12 Feb 2024 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | 2.0980 | - |
| 09 Feb 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
| 08 Feb 2024 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 07 Feb 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
| 06 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 05 Feb 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 02 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 01 Feb 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
| 31 Jan 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
| 30 Jan 2024 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | 2.6980 | - |
| 29 Jan 2024 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| *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.