New Zealand markets open in 2 hours 11 minutes

VBI Vaccines Inc. (LO9A.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5310+0.0050 (+0.95%)
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.54000.54000.53000.53100.5310-
20 Jun 20240.56000.56000.52600.52600.5260-
19 Jun 20240.54700.54700.54300.54300.5430-
18 Jun 20240.52800.52800.52800.52800.5280-
17 Jun 20240.54900.54900.54900.54900.5490-
14 Jun 20240.54000.54000.54000.54000.5400-
13 Jun 20240.55100.55100.52900.52900.5290-
12 Jun 20240.56100.56100.56000.56000.5600-
11 Jun 20240.53700.54800.52900.54700.5470-
10 Jun 20240.54800.54800.54700.54700.5470-
07 Jun 20240.55200.55200.55200.55200.5520-
06 Jun 20240.54400.54900.54000.54900.5490-
05 Jun 20240.54100.54100.54100.54100.5410-
04 Jun 20240.55200.55200.55200.55200.5520-
03 Jun 20240.55700.55700.55700.55700.5570-
31 May 20240.54800.54900.54700.54900.5490-
30 May 20240.53900.53900.53900.53900.5390-
29 May 20240.58300.58300.55500.55500.5550-
28 May 20240.58900.58900.57700.57700.5770-
27 May 20240.59100.59100.59000.59000.5900-
24 May 20240.57600.57600.57600.57600.5760-
23 May 20240.58400.59600.57300.57300.5730-
22 May 20240.59100.59100.59100.59100.5910-
21 May 20240.58100.58100.58100.58100.5810-
20 May 20240.57200.57200.57200.57200.5720-
17 May 20240.59100.59100.57400.57400.5740-
16 May 20240.60100.60100.60100.60100.6010-
15 May 20240.58100.58100.58100.58100.5810-
14 May 20240.57900.57900.57900.57900.5790-
13 May 20240.56900.56900.55300.55300.5530-
10 May 20240.55300.55300.55300.55300.5530-
09 May 20240.55100.55100.55100.55100.5510-
08 May 20240.55400.56500.55400.56500.5650-
07 May 20240.55100.55100.55100.55100.5510-
06 May 20240.54200.54200.54200.54200.5420-
03 May 20240.53600.53600.53600.53600.5360-
02 May 20240.52500.52500.52500.52500.5250-
30 Apr 20240.52100.52100.50700.50700.5070-
29 Apr 20240.52800.52800.52800.52800.5280-
26 Apr 20240.55200.55200.55200.55200.5520-
25 Apr 20240.54400.54400.54400.54400.5440-
24 Apr 20240.56100.56100.53300.53500.5350-
23 Apr 20240.55900.55900.54000.54000.5400-
22 Apr 20240.58700.58700.58700.58700.5870-
19 Apr 20240.58400.59800.58400.59800.5980-
18 Apr 20240.56300.58900.56300.58900.5890-
17 Apr 20240.57700.57700.54900.54900.5490-
16 Apr 20240.54000.54000.54000.54000.5400-
15 Apr 20240.53800.53800.53800.53800.5380-
12 Apr 20240.55300.55300.55300.55300.5530-
11 Apr 20240.58600.58600.52000.52000.5200-
10 Apr 20240.60700.61000.57400.57400.57401,600
09 Apr 20240.83200.97700.83200.97700.97701,600
08 Apr 20240.64600.64600.64600.64600.6460-
05 Apr 20240.60900.60900.60900.60900.6090-
04 Apr 20240.67900.67900.67900.67900.6790-
03 Apr 20240.65000.65000.61400.61400.61402,500
02 Apr 20240.56900.56900.56900.56900.5690-
28 Mar 20240.53000.53000.53000.53000.5300-
27 Mar 20240.54000.54000.54000.54000.5400-
26 Mar 20240.52500.52500.52500.52500.5250-
25 Mar 20240.52500.52500.52500.52500.5250-
22 Mar 20240.52000.52000.50500.50500.5050-
21 Mar 20240.53000.53000.51000.51500.5150-
20 Mar 20240.53500.53500.53500.53500.5350-
19 Mar 20240.54000.54000.54000.54000.5400-
18 Mar 20240.53500.54000.51000.54000.5400-
15 Mar 20240.53500.53500.53500.53500.5350-
14 Mar 20240.54500.54500.54500.54500.5450-
13 Mar 20240.56000.56000.53500.53500.5350-
12 Mar 20240.54000.54000.52500.52500.5250-
11 Mar 20240.52500.52500.52500.52500.5250-
08 Mar 20240.53000.53000.50500.50500.5050-
07 Mar 20240.54500.54500.51500.52500.5250-
06 Mar 20240.53500.53500.51500.51500.5150-
05 Mar 20240.53000.53000.51500.52000.5200-
04 Mar 20240.54000.54000.51500.51500.5150-
01 Mar 20240.53500.53500.53500.53500.5350-
29 Feb 20240.51500.51500.51500.51500.5150-
28 Feb 20240.52000.52000.43800.43800.4380-
27 Feb 20240.52500.52500.52500.52500.5250-
26 Feb 20240.52500.52500.52500.52500.5250-
23 Feb 20240.51000.51000.51000.51000.5100-
22 Feb 20240.57500.57500.57500.57500.5750-
21 Feb 20240.58000.58000.58000.58000.5800-
20 Feb 20240.59500.59500.57000.58000.5800-
19 Feb 20240.58500.58500.58500.58500.5850-
16 Feb 20240.55500.58500.55500.58500.5850-
15 Feb 20240.53500.53500.53500.53500.5350-
14 Feb 20240.74000.74000.74000.74000.7400-
13 Feb 20240.63500.63500.63500.63500.6350-
12 Feb 20240.62500.62500.62500.62500.6250-
09 Feb 20240.60000.60000.59500.59500.5950-
08 Feb 20240.59000.59000.58000.58000.5800-
07 Feb 20240.59500.59500.57500.57500.5750-
06 Feb 20240.61500.61500.61500.61500.6150-
05 Feb 20240.63500.63500.63500.63500.6350-
02 Feb 20240.65000.65000.61000.61000.6100-
01 Feb 20240.64500.64500.64500.64500.6450-
31 Jan 20240.64000.64000.64000.64000.6400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...