S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Epigenomics AG (ECX)
Epigenomics AG (ECX) Historical

ECX Epigenomics AG

1.49

-0.17 (-10.24%)

Jun 06 2024 - Closed

Realtime Data

ECX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	1.505	-0.14	-8.23%	1.565	1.57	1.505	695
Jun 04 2024	1.64	0.03	2.18%	1.69	1.69	1.64	700
Jun 03 2024	1.605	-0.02	-0.93%	1.605	1.605	1.605	1
May 31 2024	1.62	0.00	0.00%	1.62	1.62	1.62	1
May 30 2024	1.62	-0.08	-4.42%	1.695	1.695	1.60	796
May 29 2024	1.695	0.10	6.27%	1.705	1.705	1.695	325
May 28 2024	1.595	-0.06	-3.63%	1.60	1.655	1.595	282
May 27 2024	1.655	0.04	2.80%	1.655	1.70	1.655	864
May 24 2024	1.61	0.07	4.21%	1.61	1.61	1.61	86
May 23 2024	1.545	-0.06	-3.74%	1.545	1.545	1.545	9
May 22 2024	1.605	0.07	4.22%	1.615	1.615	1.605	1,369
May 21 2024	1.54	-0.01	-0.65%	1.575	1.67	1.54	657
May 20 2024	1.55	-0.03	-1.59%	1.575	1.61	1.55	1,103
May 17 2024	1.575	-0.13	-7.62%	1.64	1.71	1.575	696
May 16 2024	1.705	0.08	4.92%	1.705	1.705	1.705	1
May 15 2024	1.625	0.05	3.17%	1.575	1.625	1.575	1,133
May 14 2024	1.575	0.00	0.00%	1.575	1.575	1.575	231
May 13 2024	1.575	0.00	0.32%	1.575	1.575	1.575	2
May 10 2024	1.57	-0.01	-0.63%	1.60	1.60	1.57	765
May 09 2024	1.58	-0.10	-5.67%	1.60	1.60	1.58	1,201
May 08 2024	1.675	0.07	4.04%	1.61	1.675	1.61	178
May 07 2024	1.61	0.04	2.22%	1.575	1.665	1.575	493
May 06 2024	1.575	0.00	0.00%	1.575	1.575	1.575	6
May 03 2024	1.575	0.01	0.96%	1.56	1.655	1.56	1,076
May 02 2024	1.56	0.02	1.30%	1.54	1.605	1.54	222
Apr 30 2024	1.54	0.01	0.33%	1.54	1.54	1.54	37
Apr 29 2024	1.535	-0.01	-0.65%	1.535	1.535	1.535	2
Apr 26 2024	1.545	-0.04	-2.22%	1.58	1.58	1.545	603
Apr 25 2024	1.58	0.00	0.00%	1.575	1.58	1.575	8
Apr 24 2024	1.58	0.04	2.60%	1.58	1.58	1.58	200
Apr 23 2024	1.54	-0.01	-0.65%	1.54	1.54	1.54	20
Apr 22 2024	1.55	-0.03	-1.90%	1.545	1.65	1.545	225
Apr 19 2024	1.58	-0.02	-0.94%	1.58	1.58	1.58	525
Apr 18 2024	1.595	-0.13	-7.27%	1.595	1.595	1.595	66
Apr 17 2024	1.72	0.16	10.26%	1.675	1.72	1.615	810
Apr 16 2024	1.56	-0.01	-0.64%	1.595	1.595	1.56	50
Apr 15 2024	1.57	0.05	3.29%	1.57	1.57	1.57	4
Apr 12 2024	1.52	-0.03	-1.94%	1.65	1.65	1.52	2,110
Apr 11 2024	1.55	-0.06	-3.43%	1.60	1.60	1.55	2,167
Apr 10 2024	1.605	-0.08	-4.75%	1.675	1.675	1.60	8,133
Apr 09 2024	1.685	-0.04	-2.03%	1.66	1.685	1.66	35
Apr 08 2024	1.72	-0.04	-2.27%	1.75	1.75	1.69	5,843
Apr 05 2024	1.76	0.00	0.00%	1.76	1.76	1.76	0.00
Apr 04 2024	1.76	-0.12	-6.13%	1.775	1.775	1.735	947
Apr 03 2024	1.875	0.12	6.84%	1.775	1.875	1.775	241
Apr 02 2024	1.755	0.00	0.00%	1.845	1.845	1.755	375
Mar 28 2024	1.755	-0.12	-6.40%	1.79	1.875	1.755	212
Mar 27 2024	1.875	0.07	3.88%	1.775	1.875	1.775	149
Mar 26 2024	1.805	-0.07	-3.48%	1.83	1.875	1.805	1,584
Mar 25 2024	1.87	0.12	6.86%	1.715	1.875	1.715	994
Mar 22 2024	1.75	0.07	4.17%	1.765	1.805	1.75	560
Mar 21 2024	1.68	0.03	2.13%	1.715	1.715	1.68	798
Mar 20 2024	1.645	0.00	0.00%	1.645	1.645	1.645	76
Mar 19 2024	1.645	-0.04	-2.37%	1.66	1.66	1.645	71
Mar 18 2024	1.685	-0.07	-3.71%	1.68	1.685	1.645	606
Mar 15 2024	1.75	0.09	5.42%	1.635	1.75	1.635	859
Mar 14 2024	1.66	-0.17	-9.29%	1.75	1.765	1.66	3,224
Mar 13 2024	1.83	0.06	3.10%	1.81	1.83	1.75	1,980
Mar 12 2024	1.775	0.04	2.31%	1.775	1.775	1.775	280
Mar 11 2024	1.735	-0.04	-2.25%	1.805	1.805	1.735	130
Mar 08 2024	1.775	0.01	0.57%	1.80	1.88	1.775	1,218

Banque Palatine null

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions