Australia markets close in 2 hours 15 minutes

bioMérieux S.A. (0RUG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
105.37+0.52 (+0.50%)
At close: 06:19PM BST
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 June 202491.7291.8091.0591.2391.2316,889
12 June 202491.5392.3591.0091.7291.7216,667
11 June 202492.2592.6091.5591.5591.5521,871
10 June 202493.0394.4091.8092.2492.245,441
07 June 202495.0394.9093.8094.0494.046,110
07 June 20240.85 Dividend
06 June 202495.4396.5595.4595.7594.906,386
05 June 202496.3596.2595.2595.7994.941,797
04 June 202495.8896.5095.5596.1295.27729
03 June 202497.0797.5595.1596.3595.497,166
31 May 202494.2097.1594.4095.2694.41115,761
30 May 202493.3894.5593.3094.3093.466,180
29 May 202492.1094.7592.2093.7092.87139,503
28 May 202495.1395.0094.0594.3593.511,284
24 May 202494.1096.5094.4096.1595.301,305
23 May 202494.0595.6094.2594.3893.549,953
22 May 202494.3094.9091.8093.9993.1610,150
21 May 202495.2294.7593.9594.3693.522,427
20 May 202496.0096.6095.3096.1095.25983
17 May 202495.5396.6095.2596.5095.6467,596
16 May 202495.9396.8095.6596.0095.155,208
15 May 202495.5397.1595.8096.9796.10167,510
14 May 202496.8096.6595.4595.8595.003,142
13 May 202499.5599.7097.0098.2697.396,870
10 May 202499.45100.8098.8099.3098.422,291
09 May 2024100.10100.5098.8599.3098.421,554
08 May 202499.72100.6099.0099.1098.227,851
07 May 202499.7299.9098.5099.0998.21104,903
03 May 202499.0599.5598.3598.6097.721,389
02 May 202499.45100.2098.8599.2098.3264,238
01 May 2024------
30 Apr 2024102.47102.80100.00100.4399.5419,904
29 Apr 2024101.78102.20101.30101.30100.4035,111
26 Apr 202499.03102.1099.65100.94100.0527,615
25 Apr 2024100.20101.4098.7099.4098.5223,236
24 Apr 2024101.78102.60100.68100.7699.8645,406
23 Apr 2024101.47102.80101.10101.38100.4846,734
22 Apr 2024100.00101.2099.90100.7099.8130,515
19 Apr 202498.3599.9597.2598.9598.0734,605
18 Apr 2024100.40100.5098.9998.9998.1184,845
17 Apr 2024100.80102.2098.00100.94100.04111,530
16 Apr 2024103.35103.40101.10102.37101.4685,818
15 Apr 2024105.80105.70103.80105.08104.1583,037
12 Apr 2024105.00107.20104.58104.58103.6645,238
11 Apr 2024103.75105.20103.90104.66103.7316,543
10 Apr 2024106.75108.80103.31104.68103.7659,070
09 Apr 2024100.00106.60100.80106.20105.2676,267
08 Apr 202495.0797.8194.4097.8096.9370,466
05 Apr 202495.4396.2094.6595.2894.4345,691
04 Apr 202499.0599.0096.4597.9097.0357,996
03 Apr 2024102.28102.0098.7599.6898.8070,084
02 Apr 2024100.00103.50100.75102.07101.17122,675
28 Mar 2024100.99103.00100.70101.72100.81156,705
27 Mar 2024100.79101.22100.04101.10100.2060,201
26 Mar 2024100.35101.0099.94100.6799.7725,511
25 Mar 2024100.10101.2599.62100.1799.28133,379
22 Mar 2024100.00100.6298.37100.6099.71110,059
21 Mar 202499.91101.0099.66100.2199.3241,151
20 Mar 202497.9799.1697.7898.2697.3914,464
19 Mar 202497.6898.7096.5298.0397.1661,400
18 Mar 202497.2598.6697.7698.2297.3580,178
15 Mar 202499.91101.0097.1098.3497.47362,405
14 Mar 202498.25101.1096.7698.7397.8646,644
13 Mar 202498.25100.7598.84100.4799.58122,045
12 Mar 202498.8999.8098.4698.6897.801,074
11 Mar 202499.0099.9697.9098.6797.8094,817
08 Mar 202499.61100.2099.2499.3798.484,252
07 Mar 202499.2999.8498.6699.5598.6777,870
06 Mar 2024102.00101.4098.6198.8898.0028,351
05 Mar 2024102.80103.10102.15102.35101.4482,025
04 Mar 2024102.70103.55102.65103.07102.1516,120
01 Mar 2024101.19102.61100.45102.56101.6586,977
29 Feb 2024102.44103.20101.10101.10100.2070,426
28 Feb 2024103.47104.15102.15102.51101.6078,731
27 Feb 2024103.03104.05102.85103.80102.8819,358
26 Feb 2024104.50105.80102.30103.31102.39177,522
23 Feb 2024104.45105.75104.50105.26104.32102,926
22 Feb 2024104.65105.55104.45105.17104.23106,815
21 Feb 2024103.63104.50103.30104.24103.32125,721
20 Feb 2024103.53104.30103.35103.48102.5616,379
19 Feb 2024103.18104.45102.40103.62102.70178,469
16 Feb 2024103.03103.95103.00103.45102.5332,881
15 Feb 2024101.58102.85101.95102.79101.8847,367
14 Feb 2024101.24101.45100.60101.10100.2078,466
13 Feb 2024102.29102.60100.25101.10100.2016,754
12 Feb 2024101.90102.95102.00102.68101.7680,904
09 Feb 2024100.89101.90100.96101.56100.6655,021
08 Feb 202499.72100.9598.94100.7799.87110,749
07 Feb 202497.6199.8797.5699.5398.65248,762
06 Feb 2024100.99101.3594.6097.2796.4087,719
05 Feb 202499.73100.9099.70100.0999.2016,065
02 Feb 2024102.00102.4599.98100.4899.584,164
01 Feb 202499.78101.8099.40100.5099.6177,971
31 Jan 2024100.10100.2099.3899.8798.9841,057
30 Jan 2024101.72102.45100.05100.2599.3671,438
29 Jan 2024104.95105.60101.00101.96101.0647,972
26 Jan 2024104.60105.95104.50105.07104.1364,670
25 Jan 2024103.68104.84102.85104.22103.3028,337
24 Jan 2024102.75104.10101.35103.17102.2523,100
23 Jan 2024102.39102.40101.30101.91101.0083,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...