Berliner Effektengesellschaft AG (FRA:BFV)
Germany · Delayed Price · Currency is EUR 70.50
0.00 (0.00%)
At close: Aug 1, 2025, 10:00 PM CET
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Jul 31, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | - |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | - | 2 |
| Jul 29, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | - | 0.71% | 2 |
| Jul 28, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 2 |
| Jul 25, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 0.72% | 2 |
| Jul 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | - |
| Jul 23, 2025 | 67.50 | 69.50 | 67.50 | 69.50 | - | 2.21% | 2 |
| Jul 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -1.45% | - |
| Jul 21, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | - | -0.72% | 73 |
| Jul 18, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 14, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 9 |
| Jul 11, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 1 |
| Jul 10, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | 1 |
| Jul 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | - | - |
| Jul 8, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | - | -0.71% | 1 |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 1 |
| Jul 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | 1 |
| Jul 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | - |
| Jul 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | - | - |
| Jul 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | - |
| Jun 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -1.43% | - |
| Jun 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1.45% | 1 |
| Jun 26, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Jun 25, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 1 |
| Jun 24, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | - |
| Jun 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 0.73% | 1 |
| Jun 20, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | - | -0.72% | 1 |
| Jun 19, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1.47% | 1 |
| Jun 18, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1.49% | - |
| Jun 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -1.47% | - |
| Jun 16, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | -1.45% | - |
| Jun 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | -1.43% | 1 |
| Jun 12, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | - | 1.45% | 1 |
| Jun 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 500 |
| Jun 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 500 |
| Jun 9, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 500 |
| Jun 6, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | - | 500 |
| Jun 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1.47% | 500 |
| Jun 4, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | - |
| Jun 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | - | 500 |
| Jun 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.74% | 500 |
| May 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | - | 500 |
| May 29, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | - | - |
| May 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 0.75% | - |
| May 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | - | 500 |
| May 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | - | -0.74% | - |