Boiron SA (BON.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.80 | 34.05 | 33.80 | 33.95 | 33.95 | - |
| 02 May 2024 | 33.95 | 34.15 | 33.85 | 33.85 | 33.85 | - |
| 30 Apr 2024 | 33.85 | 34.15 | 33.75 | 34.15 | 34.15 | - |
| 29 Apr 2024 | 34.05 | 34.20 | 33.50 | 33.85 | 33.85 | 289 |
| 26 Apr 2024 | 34.15 | 34.45 | 34.10 | 34.40 | 34.40 | - |
| 25 Apr 2024 | 33.65 | 34.00 | 33.65 | 34.00 | 34.00 | - |
| 24 Apr 2024 | 33.80 | 33.85 | 33.60 | 33.65 | 33.65 | - |
| 23 Apr 2024 | 33.60 | 33.80 | 33.50 | 33.80 | 33.80 | - |
| 22 Apr 2024 | 33.55 | 33.55 | 33.35 | 33.40 | 33.40 | - |
| 19 Apr 2024 | 33.45 | 33.85 | 33.45 | 33.85 | 33.85 | - |
| 18 Apr 2024 | 33.35 | 33.55 | 33.35 | 33.55 | 33.55 | - |
| 17 Apr 2024 | 33.60 | 33.70 | 33.60 | 33.65 | 33.65 | - |
| 16 Apr 2024 | 33.75 | 33.80 | 33.70 | 33.80 | 33.80 | - |
| 15 Apr 2024 | 34.20 | 34.20 | 33.80 | 33.90 | 33.90 | - |
| 12 Apr 2024 | 34.25 | 34.45 | 34.10 | 34.45 | 34.45 | - |
| 11 Apr 2024 | 33.85 | 34.30 | 33.85 | 34.25 | 34.25 | - |
| 10 Apr 2024 | 33.70 | 34.00 | 33.70 | 34.00 | 34.00 | - |
| 09 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 30 |
| 08 Apr 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | - |
| 05 Apr 2024 | 34.80 | 34.80 | 34.25 | 34.75 | 34.75 | 10 |
| 04 Apr 2024 | 34.00 | 35.60 | 34.00 | 35.40 | 35.40 | - |
| 03 Apr 2024 | 33.40 | 34.05 | 32.95 | 34.05 | 34.05 | - |
| 02 Apr 2024 | 33.30 | 33.65 | 33.30 | 33.35 | 33.35 | - |
| 28 Mar 2024 | 33.00 | 33.05 | 32.90 | 33.05 | 33.05 | - |
| 27 Mar 2024 | 32.75 | 32.90 | 32.75 | 32.90 | 32.90 | - |
| 26 Mar 2024 | 33.00 | 33.15 | 32.40 | 32.60 | 32.60 | - |
| 25 Mar 2024 | 32.75 | 33.20 | 32.75 | 33.00 | 33.00 | - |
| 22 Mar 2024 | 32.75 | 32.80 | 32.60 | 32.65 | 32.65 | - |
| 21 Mar 2024 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | - |
| 20 Mar 2024 | 33.40 | 33.40 | 32.85 | 32.85 | 32.85 | - |
| 19 Mar 2024 | 33.60 | 34.10 | 33.40 | 33.40 | 33.40 | - |
| 18 Mar 2024 | 33.05 | 33.70 | 32.80 | 33.70 | 33.70 | - |
| 15 Mar 2024 | 34.00 | 34.10 | 32.90 | 33.10 | 33.10 | - |
| 14 Mar 2024 | 33.90 | 34.20 | 33.90 | 34.20 | 34.20 | - |
| 13 Mar 2024 | 34.25 | 34.30 | 34.00 | 34.20 | 34.20 | - |
| 12 Mar 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 34.00 | 33 |
| 11 Mar 2024 | 35.00 | 35.00 | 33.30 | 33.40 | 33.40 | - |
| 08 Mar 2024 | 34.70 | 34.80 | 34.70 | 34.80 | 34.80 | - |
| 07 Mar 2024 | 35.20 | 35.45 | 34.85 | 34.85 | 34.85 | - |
| 06 Mar 2024 | 35.25 | 35.50 | 35.25 | 35.30 | 35.30 | - |
| 05 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 04 Mar 2024 | 35.50 | 35.60 | 35.20 | 35.30 | 35.30 | - |
| 01 Mar 2024 | 35.30 | 35.60 | 35.30 | 35.60 | 35.60 | - |
| 29 Feb 2024 | 35.65 | 35.65 | 35.40 | 35.40 | 35.40 | - |
| 28 Feb 2024 | 35.95 | 35.95 | 35.40 | 35.40 | 35.40 | - |
| 27 Feb 2024 | 36.20 | 36.20 | 35.90 | 36.00 | 36.00 | - |
| 26 Feb 2024 | 35.75 | 36.75 | 35.65 | 36.45 | 36.45 | - |
| 23 Feb 2024 | 35.65 | 35.80 | 35.55 | 35.80 | 35.80 | - |
| 22 Feb 2024 | 35.05 | 36.05 | 35.05 | 36.00 | 36.00 | - |
| 21 Feb 2024 | 35.40 | 35.45 | 35.00 | 35.05 | 35.05 | - |
| 20 Feb 2024 | 35.75 | 35.75 | 35.60 | 35.60 | 35.60 | - |
| 19 Feb 2024 | 35.75 | 35.90 | 35.75 | 35.85 | 35.85 | - |
| 16 Feb 2024 | 35.80 | 36.30 | 35.80 | 35.80 | 35.80 | - |
| 15 Feb 2024 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | - |
| 14 Feb 2024 | 35.35 | 35.80 | 35.30 | 35.80 | 35.80 | - |
| 13 Feb 2024 | 35.95 | 36.30 | 35.45 | 35.45 | 35.45 | - |
| 12 Feb 2024 | 35.50 | 35.85 | 35.45 | 35.85 | 35.85 | - |
| 09 Feb 2024 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| 08 Feb 2024 | 35.20 | 36.35 | 35.20 | 35.30 | 35.30 | - |
| 07 Feb 2024 | 35.80 | 36.55 | 35.00 | 35.00 | 35.00 | - |
| 06 Feb 2024 | 36.75 | 37.05 | 35.05 | 35.05 | 35.05 | 26 |
| 05 Feb 2024 | 37.45 | 37.45 | 36.70 | 36.75 | 36.75 | - |
| 02 Feb 2024 | 39.50 | 39.50 | 37.45 | 37.50 | 37.50 | 10 |
| 01 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 31 Jan 2024 | 39.50 | 39.65 | 39.50 | 39.65 | 39.65 | - |
| 30 Jan 2024 | 40.00 | 40.55 | 39.60 | 39.60 | 39.60 | - |
| 29 Jan 2024 | 40.75 | 40.75 | 39.95 | 39.95 | 39.95 | - |
| 26 Jan 2024 | 40.65 | 41.55 | 40.65 | 40.85 | 40.85 | - |
| 25 Jan 2024 | 40.85 | 40.85 | 40.05 | 40.45 | 40.45 | 200 |
| 24 Jan 2024 | 40.95 | 41.75 | 40.95 | 41.00 | 41.00 | 110 |
| 23 Jan 2024 | 40.90 | 42.00 | 40.90 | 42.00 | 42.00 | - |
| 22 Jan 2024 | 41.00 | 41.25 | 41.00 | 41.25 | 41.25 | 50 |
| 19 Jan 2024 | 40.85 | 41.45 | 40.85 | 41.30 | 41.30 | - |
| 18 Jan 2024 | 41.00 | 41.00 | 40.75 | 40.95 | 40.95 | 100 |
| 17 Jan 2024 | 40.70 | 40.70 | 40.55 | 40.65 | 40.65 | - |
| 16 Jan 2024 | 41.00 | 41.00 | 40.70 | 40.75 | 40.75 | 150 |
| 15 Jan 2024 | 40.85 | 40.95 | 40.85 | 40.95 | 40.95 | 75 |
| 12 Jan 2024 | 40.90 | 41.50 | 40.90 | 41.45 | 41.45 | - |
| 11 Jan 2024 | 41.65 | 41.70 | 39.75 | 41.70 | 41.70 | - |
| 10 Jan 2024 | 41.75 | 41.95 | 41.35 | 41.70 | 41.70 | - |
| 09 Jan 2024 | 41.55 | 41.60 | 41.20 | 41.20 | 41.20 | - |
| 08 Jan 2024 | 40.55 | 40.95 | 40.55 | 40.90 | 40.90 | - |
| 05 Jan 2024 | 41.05 | 41.35 | 40.60 | 40.60 | 40.60 | - |
| 04 Jan 2024 | 40.15 | 40.35 | 40.05 | 40.35 | 40.35 | - |
| 03 Jan 2024 | 40.35 | 40.35 | 39.85 | 40.15 | 40.15 | - |
| 02 Jan 2024 | 39.30 | 40.60 | 39.30 | 40.25 | 40.25 | - |
| 29 Dec 2023 | 39.70 | 39.70 | 39.45 | 39.45 | 39.45 | - |
| 28 Dec 2023 | 39.85 | 39.85 | 39.55 | 39.55 | 39.55 | - |
| 27 Dec 2023 | 39.50 | 40.05 | 39.50 | 39.70 | 39.70 | - |
| 22 Dec 2023 | 40.40 | 40.65 | 40.00 | 40.00 | 40.00 | - |
| 21 Dec 2023 | 41.00 | 41.00 | 40.15 | 40.15 | 40.15 | - |
| 20 Dec 2023 | 40.55 | 41.60 | 40.55 | 41.10 | 41.10 | - |
| 19 Dec 2023 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | - |
| 18 Dec 2023 | 39.35 | 39.60 | 39.35 | 39.55 | 39.55 | - |
| 15 Dec 2023 | 39.35 | 39.55 | 39.35 | 39.45 | 39.45 | - |
| 14 Dec 2023 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | - |
| 13 Dec 2023 | 39.35 | 39.45 | 39.35 | 39.45 | 39.45 | - |
| 12 Dec 2023 | 39.35 | 39.45 | 39.35 | 39.40 | 39.40 | - |
| 11 Dec 2023 | 39.35 | 39.55 | 39.35 | 39.40 | 39.40 | - |
| 08 Dec 2023 | 39.35 | 39.45 | 39.35 | 39.40 | 39.40 | - |
| *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.