Biogen Inc (IDP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 203.00 | 207.10 | 202.20 | 206.40 | 206.40 | - |
| 30 May 2024 | 197.95 | 201.70 | 197.20 | 201.40 | 201.40 | - |
| 29 May 2024 | 201.30 | 201.60 | 195.30 | 198.25 | 198.25 | - |
| 28 May 2024 | 200.50 | 200.80 | 198.15 | 200.10 | 200.10 | - |
| 27 May 2024 | 200.80 | 201.20 | 200.60 | 201.00 | 201.00 | - |
| 24 May 2024 | 201.90 | 203.10 | 200.20 | 200.40 | 200.40 | - |
| 23 May 2024 | 208.90 | 208.90 | 201.70 | 202.40 | 202.40 | - |
| 22 May 2024 | 209.90 | 210.80 | 206.60 | 208.90 | 208.90 | - |
| 21 May 2024 | 213.30 | 213.30 | 208.30 | 208.70 | 208.70 | - |
| 20 May 2024 | 211.80 | 213.60 | 211.10 | 212.70 | 212.70 | - |
| 17 May 2024 | 211.80 | 211.90 | 208.60 | 210.70 | 210.70 | - |
| 16 May 2024 | 216.30 | 217.50 | 210.10 | 210.40 | 210.40 | - |
| 15 May 2024 | 209.60 | 217.20 | 209.40 | 217.20 | 217.20 | - |
| 14 May 2024 | 208.80 | 209.40 | 206.20 | 208.50 | 208.50 | - |
| 13 May 2024 | 205.90 | 208.10 | 205.50 | 208.10 | 208.10 | - |
| 10 May 2024 | 206.70 | 206.90 | 204.40 | 206.30 | 206.30 | - |
| 09 May 2024 | 204.20 | 205.80 | 203.80 | 205.80 | 205.80 | - |
| 08 May 2024 | 203.80 | 205.40 | 202.00 | 205.40 | 205.40 | - |
| 07 May 2024 | 206.30 | 209.10 | 201.10 | 203.10 | 203.10 | - |
| 06 May 2024 | 202.10 | 206.00 | 202.10 | 205.70 | 205.70 | - |
| 03 May 2024 | 199.45 | 200.90 | 197.85 | 200.80 | 200.80 | - |
| 02 May 2024 | 201.60 | 203.70 | 199.80 | 199.80 | 199.80 | - |
| 30 Apr 2024 | 201.30 | 203.30 | 200.30 | 200.70 | 200.70 | - |
| 29 Apr 2024 | 195.10 | 204.00 | 193.70 | 200.60 | 200.60 | - |
| 26 Apr 2024 | 190.20 | 195.65 | 187.45 | 195.55 | 195.55 | - |
| 25 Apr 2024 | 187.45 | 190.55 | 185.55 | 188.65 | 188.65 | - |
| 24 Apr 2024 | 181.70 | 192.25 | 181.45 | 186.80 | 186.80 | - |
| 23 Apr 2024 | 182.20 | 182.60 | 180.90 | 181.40 | 181.40 | - |
| 22 Apr 2024 | 182.90 | 184.25 | 181.85 | 182.95 | 182.95 | - |
| 19 Apr 2024 | 178.35 | 180.75 | 177.95 | 180.75 | 180.75 | - |
| 18 Apr 2024 | 180.30 | 180.50 | 178.80 | 179.20 | 179.20 | - |
| 17 Apr 2024 | 185.25 | 185.25 | 181.25 | 181.25 | 181.25 | - |
| 16 Apr 2024 | 185.55 | 185.95 | 183.60 | 184.10 | 184.10 | - |
| 15 Apr 2024 | 186.35 | 189.35 | 186.00 | 186.45 | 186.45 | - |
| 12 Apr 2024 | 190.20 | 193.25 | 187.25 | 187.80 | 187.80 | - |
| 11 Apr 2024 | 187.55 | 190.15 | 187.35 | 190.00 | 190.00 | - |
| 10 Apr 2024 | 190.65 | 190.70 | 186.80 | 186.95 | 186.95 | - |
| 09 Apr 2024 | 188.85 | 192.30 | 188.70 | 190.40 | 190.40 | - |
| 08 Apr 2024 | 187.95 | 189.25 | 187.80 | 188.75 | 188.75 | - |
| 05 Apr 2024 | 189.80 | 189.80 | 187.85 | 189.05 | 189.05 | - |
| 04 Apr 2024 | 190.65 | 192.60 | 190.45 | 191.00 | 191.00 | - |
| 03 Apr 2024 | 192.40 | 193.05 | 190.35 | 190.35 | 190.35 | - |
| 02 Apr 2024 | 200.10 | 200.30 | 193.15 | 193.20 | 193.20 | - |
| 28 Mar 2024 | 199.50 | 200.80 | 198.90 | 200.00 | 200.00 | - |
| 27 Mar 2024 | 196.30 | 198.80 | 196.30 | 198.10 | 198.10 | - |
| 26 Mar 2024 | 201.00 | 201.00 | 195.40 | 195.40 | 195.40 | - |
| 25 Mar 2024 | 200.80 | 201.80 | 199.10 | 199.10 | 199.10 | - |
| 22 Mar 2024 | 204.00 | 204.20 | 199.60 | 201.60 | 201.60 | - |
| 21 Mar 2024 | 203.40 | 203.60 | 200.60 | 203.60 | 203.60 | - |
| 20 Mar 2024 | 201.20 | 202.00 | 200.00 | 200.40 | 200.40 | - |
| 19 Mar 2024 | 201.60 | 202.40 | 198.70 | 200.40 | 200.40 | - |
| 18 Mar 2024 | 201.60 | 202.60 | 200.60 | 202.00 | 202.00 | 30 |
| 15 Mar 2024 | 202.60 | 203.40 | 199.60 | 202.00 | 202.00 | - |
| 14 Mar 2024 | 207.60 | 208.60 | 200.80 | 200.80 | 200.80 | - |
| 13 Mar 2024 | 208.00 | 208.60 | 206.80 | 206.80 | 206.80 | - |
| 12 Mar 2024 | 210.80 | 210.80 | 207.20 | 208.60 | 208.60 | - |
| 11 Mar 2024 | 203.80 | 209.60 | 202.80 | 209.60 | 209.60 | - |
| 08 Mar 2024 | 200.20 | 208.40 | 200.20 | 204.40 | 204.40 | - |
| 07 Mar 2024 | 199.10 | 201.60 | 199.10 | 200.00 | 200.00 | - |
| 06 Mar 2024 | 200.20 | 201.60 | 199.70 | 199.80 | 199.80 | - |
| 05 Mar 2024 | 203.00 | 203.40 | 199.40 | 199.90 | 199.90 | - |
| 04 Mar 2024 | 203.60 | 204.60 | 203.20 | 203.20 | 203.20 | - |
| 01 Mar 2024 | 201.00 | 204.20 | 200.40 | 203.80 | 203.80 | - |
| 29 Feb 2024 | 204.40 | 205.40 | 201.80 | 201.80 | 201.80 | - |
| 28 Feb 2024 | 206.60 | 206.80 | 204.60 | 205.20 | 205.20 | - |
| 27 Feb 2024 | 205.80 | 207.40 | 204.40 | 206.60 | 206.60 | - |
| 26 Feb 2024 | 206.00 | 207.00 | 205.40 | 205.80 | 205.80 | - |
| 23 Feb 2024 | 205.40 | 207.80 | 204.80 | 206.60 | 206.60 | - |
| 22 Feb 2024 | 205.40 | 206.20 | 203.00 | 205.60 | 205.60 | - |
| 21 Feb 2024 | 202.40 | 206.20 | 202.40 | 204.20 | 204.20 | - |
| 20 Feb 2024 | 203.80 | 203.80 | 199.70 | 201.60 | 201.60 | - |
| 19 Feb 2024 | 203.60 | 204.00 | 203.20 | 204.00 | 204.00 | - |
| 16 Feb 2024 | 207.80 | 212.00 | 203.60 | 203.60 | 203.60 | - |
| 15 Feb 2024 | 206.80 | 208.40 | 204.80 | 206.80 | 206.80 | - |
| 14 Feb 2024 | 211.00 | 213.60 | 205.80 | 206.60 | 206.60 | - |
| 13 Feb 2024 | 227.00 | 229.40 | 211.20 | 211.20 | 211.20 | - |
| 12 Feb 2024 | 222.40 | 226.80 | 222.40 | 226.80 | 226.80 | - |
| 09 Feb 2024 | 223.00 | 223.40 | 222.20 | 223.20 | 223.20 | - |
| 08 Feb 2024 | 223.20 | 223.60 | 221.00 | 222.40 | 222.40 | - |
| 07 Feb 2024 | 228.00 | 228.80 | 224.00 | 224.00 | 224.00 | - |
| 06 Feb 2024 | 224.40 | 228.20 | 222.80 | 227.40 | 227.40 | - |
| 05 Feb 2024 | 226.00 | 228.00 | 225.20 | 225.60 | 225.60 | - |
| 02 Feb 2024 | 229.00 | 229.00 | 224.60 | 226.40 | 226.40 | - |
| 01 Feb 2024 | 228.80 | 229.40 | 224.60 | 228.00 | 228.00 | - |
| 31 Jan 2024 | 227.60 | 230.80 | 227.60 | 228.80 | 228.80 | - |
| 30 Jan 2024 | 228.80 | 228.80 | 225.00 | 228.00 | 228.00 | - |
| 29 Jan 2024 | 226.00 | 228.60 | 224.80 | 228.60 | 228.60 | - |
| 26 Jan 2024 | 226.60 | 227.40 | 225.40 | 225.60 | 225.60 | - |
| 25 Jan 2024 | 226.40 | 229.20 | 224.80 | 227.00 | 227.00 | - |
| 24 Jan 2024 | 232.40 | 232.40 | 224.80 | 228.00 | 228.00 | - |
| 23 Jan 2024 | 227.80 | 231.80 | 227.60 | 231.80 | 231.80 | - |
| 22 Jan 2024 | 229.80 | 232.20 | 228.00 | 228.20 | 228.20 | - |
| 19 Jan 2024 | 227.40 | 230.00 | 225.80 | 230.00 | 230.00 | - |
| 18 Jan 2024 | 225.20 | 227.40 | 223.20 | 227.20 | 227.20 | - |
| 17 Jan 2024 | 225.80 | 226.40 | 224.00 | 225.00 | 225.00 | - |
| 16 Jan 2024 | 228.80 | 228.80 | 224.80 | 226.20 | 226.20 | - |
| 15 Jan 2024 | 229.60 | 229.60 | 228.00 | 228.00 | 228.00 | - |
| 12 Jan 2024 | 225.20 | 227.60 | 225.00 | 226.00 | 226.00 | - |
| 11 Jan 2024 | 232.00 | 232.20 | 224.80 | 225.40 | 225.40 | - |
| 10 Jan 2024 | 234.20 | 234.80 | 229.20 | 231.80 | 231.80 | - |
| *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.