Adicet Bio Inc (1IJA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 10 May 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 09 May 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 08 May 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 07 May 2024 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| 06 May 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 03 May 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| 02 May 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 30 Apr 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 29 Apr 2024 | 1.6360 | 1.6500 | 1.6360 | 1.6500 | 1.6500 | 5,000 |
| 26 Apr 2024 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 25 Apr 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 24 Apr 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 23 Apr 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 22 Apr 2024 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | 1.8930 | - |
| 19 Apr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 18 Apr 2024 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | 2.0660 | - |
| 17 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 16 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 15 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 12 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 11 Apr 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 10 Apr 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 09 Apr 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| 08 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 04 Apr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 03 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 02 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 28 Mar 2024 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | 2.0910 | - |
| 27 Mar 2024 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | 2.0040 | - |
| 26 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 25 Mar 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 22 Mar 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 21 Mar 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 20 Mar 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | - |
| 19 Mar 2024 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | 1.8825 | - |
| 18 Mar 2024 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | 1.9025 | - |
| 15 Mar 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 14 Mar 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
| 13 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 12 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 11 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 08 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 07 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 06 Mar 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | - |
| 05 Mar 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 04 Mar 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 01 Mar 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 29 Feb 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 28 Feb 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | - |
| 27 Feb 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | - |
| 26 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 23 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 22 Feb 2024 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | 2.5510 | - |
| 21 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 20 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 19 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 16 Feb 2024 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | 2.7420 | - |
| 15 Feb 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
| 14 Feb 2024 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | 2.6670 | - |
| 13 Feb 2024 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | 2.9590 | - |
| 12 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 09 Feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 08 Feb 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 07 Feb 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 06 Feb 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 05 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 02 Feb 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
| 01 Feb 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
| 31 Jan 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
| 30 Jan 2024 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | 2.6990 | - |
| 29 Jan 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 26 Jan 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 25 Jan 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
| 24 Jan 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 23 Jan 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 22 Jan 2024 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | 2.3040 | - |
| 19 Jan 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| 18 Jan 2024 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | 2.5770 | - |
| 17 Jan 2024 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | - |
| 16 Jan 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| 15 Jan 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 12 Jan 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| 11 Jan 2024 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | 3.1210 | - |
| 10 Jan 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 09 Jan 2024 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 08 Jan 2024 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | 2.1420 | - |
| 05 Jan 2024 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | - |
| 04 Jan 2024 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | 1.6765 | - |
| 03 Jan 2024 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | 1.7675 | - |
| 02 Jan 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
| 29 Dec 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | - |
| 28 Dec 2023 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 27 Dec 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 22 Dec 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 21 Dec 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 20 Dec 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 19 Dec 2023 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | - |
| 18 Dec 2023 | 1.4385 | 1.4385 | 1.4385 | 1.4385 | 1.4385 | - |
| *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.