Biogen Inc. (IDP.DE) XETRA
160.90
-0.2(-0.12%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
160.90
-0.2(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 157.65 | 160.9 | 160.9 | 162.6 | 157.65 | 139 |
| March 12, 2026 | 163.5 | 161.1 | 161.1 | 164.7 | 161 | 48 |
| March 11, 2026 | 160.9 | 165.1 | 165.1 | 166 | 160.9 | 79 |
| March 10, 2026 | 160.45 | 162.55 | 162.55 | 163.05 | 160.45 | 5,136 |
| March 09, 2026 | 158.95 | 160 | 160 | 160.9 | 156.8 | 2,726 |
| March 06, 2026 | 161.25 | 156.7 | 156.7 | 163 | 156.7 | 90 |
| March 05, 2026 | 163.65 | 162.25 | 162.25 | 163.65 | 162.25 | 25 |
| March 04, 2026 | 155.05 | 160.15 | 160.15 | 160.9 | 154.05 | 134 |
| March 03, 2026 | 161 | 157.65 | 157.65 | 161.6 | 157.65 | 774 |
| March 02, 2026 | 161.55 | 160.45 | 160.45 | 163.6 | 159 | 2,300 |
| February 27, 2026 | 157.7 | 162.05 | 162.05 | 162.15 | 157.7 | 380 |
| February 26, 2026 | 161.9 | 159.85 | 159.85 | 161.9 | 159.65 | 18 |
| February 25, 2026 | 164.05 | 162.65 | 162.65 | 166 | 162.4 | 129 |
| February 24, 2026 | 161.8 | 166.85 | 166.85 | 168.1 | 161.8 | 203 |
| February 23, 2026 | 161.2 | 165.2 | 165.2 | 166.1 | 160.1 | 1,827 |
| February 20, 2026 | 163.1 | 162.5 | 0 | 163.2 | 160.85 | 1,224 |
| February 19, 2026 | 164.45 | 163.65 | 0 | 165.35 | 163.1 | 153 |
| February 18, 2026 | 165 | 165 | 0 | 166.85 | 165 | 99 |
| February 17, 2026 | 166.65 | 166.1 | 0 | 168.7 | 165.8 | 317 |
| February 16, 2026 | 167.2 | 167.55 | 0 | 167.55 | 164.1 | 60 |
| February 13, 2026 | 163.95 | 166.55 | 0 | 166.7 | 163.65 | 161 |
| February 12, 2026 | 160.5 | 163.3 | 0 | 164.9 | 158.95 | 78 |
| February 11, 2026 | 159 | 161.1 | 0 | 161.35 | 155 | 461 |
| February 10, 2026 | 163 | 161.8 | 0 | 163.35 | 161.8 | 82 |
| February 09, 2026 | 169.45 | 165.25 | 0 | 170.8 | 161.55 | 1,558 |
| February 06, 2026 | 156.85 | 164.25 | 0 | 164.25 | 156.85 | 733 |
| February 05, 2026 | 154.6 | 158.25 | 0 | 159.2 | 153.75 | 3,936 |
| February 04, 2026 | 148.35 | 154.6 | 0 | 154.6 | 148.35 | 215 |
| February 03, 2026 | 150.05 | 151.55 | 0 | 154.4 | 149.4 | 4,196 |
| February 02, 2026 | 150.95 | 151.85 | 0 | 152.45 | 145.45 | 5,848 |
| January 30, 2026 | 147.95 | 149.1 | 0 | 149.1 | 146.75 | 229 |
| January 29, 2026 | 144.3 | 147.35 | 0 | 147.75 | 144.3 | 1,623 |
| January 28, 2026 | 145.55 | 144.5 | 0 | 146.1 | 143.05 | 1,821 |
| January 27, 2026 | 144.35 | 145.2 | 0 | 146.5 | 144.35 | 533 |
| January 26, 2026 | 145.25 | 144.25 | 0 | 145.4 | 143.75 | 547 |
| January 23, 2026 | 149.65 | 146.05 | 0 | 149.65 | 145.5 | 91 |
| January 22, 2026 | 146.8 | 148.6 | 0 | 148.9 | 146.8 | 355 |
| January 21, 2026 | 140.25 | 145.9 | 0 | 145.9 | 140 | 1,137 |
| January 20, 2026 | 138.1 | 140.55 | 0 | 140.55 | 137.4 | 819 |
| January 19, 2026 | 136.45 | 138.8 | 0 | 140.5 | 134.7 | 2,975 |
| January 16, 2026 | 144.25 | 142.75 | 0 | 146.35 | 142.15 | 932 |
| January 15, 2026 | 144.6 | 145.15 | 0 | 147.65 | 144.15 | 2,758 |
| January 14, 2026 | 153.7 | 145.9 | 0 | 153.7 | 144.55 | 1,103 |
| January 13, 2026 | 158.85 | 157.1 | 0 | 158.85 | 156.85 | 373 |
| January 12, 2026 | 160.35 | 156.75 | 0 | 161.8 | 156.75 | 225 |
| January 09, 2026 | 159.1 | 160.65 | 0 | 162.3 | 158.65 | 54 |
| January 08, 2026 | 159.35 | 159.1 | 0 | 160.6 | 157.8 | 264 |
| January 07, 2026 | 156.2 | 158.9 | 0 | 159.25 | 155.3 | 620 |
| January 06, 2026 | 152.95 | 154.8 | 0 | 155.3 | 152.95 | 286 |
| January 05, 2026 | 151.6 | 147.05 | 0 | 152.75 | 147.05 | 1,532 |
| January 02, 2026 | 153.05 | 150.3 | 0 | 153.05 | 149.8 | 206 |
| December 30, 2025 | 149.4 | 149.95 | 0 | 149.95 | 147.2 | 154 |
| December 29, 2025 | 148.7 | 150.55 | 0 | 151.6 | 148.7 | 50 |
| December 23, 2025 | 149.15 | 148.25 | 0 | 149.2 | 147.85 | 68 |
| December 22, 2025 | 148.15 | 149.15 | 0 | 150.55 | 148.15 | 187 |
| December 19, 2025 | 144 | 150.05 | 0 | 150.05 | 143.9 | 887 |
| December 18, 2025 | 145.45 | 145.25 | 0 | 147.4 | 145 | 421 |
| December 17, 2025 | 145.45 | 145.95 | 0 | 146.25 | 144.6 | 222 |
| December 16, 2025 | 149.4 | 144.95 | 0 | 149.4 | 144.3 | 259 |
| December 15, 2025 | 148.55 | 148.05 | 0 | 148.55 | 145.65 | 315 |