Repligen

RGEN
🏛️ germany →
107.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 229.60 229.60 229.20 229.20 0.0M
2021-12-29 224.00 224.00 223.90 223.90 0.0M
2021-12-28 236.90 236.90 221.80 221.80 0.0M
2021-12-27 234.90 234.90 234.90 234.90 0.0M
2021-12-23 239.20 239.20 233.90 235.00 0.0M
2021-12-22 237.60 237.60 235.30 235.80 0.0M
2021-12-21 241.40 241.40 233.60 235.90 0.0M
2021-12-20 236.00 236.00 236.00 236.00 0.0M
2021-12-17 225.40 225.40 225.40 225.40 0.0M
2021-12-16 234.60 234.60 230.90 232.00 0.0M
2021-12-15 221.80 232.80 221.80 232.80 0.0M
2021-12-14 228.80 228.80 228.80 228.80 0.0M
2021-12-13 218.20 224.90 218.20 224.90 0.0M
2021-12-10 224.20 224.20 224.20 224.20 0.0M
2021-12-09 233.10 236.00 233.10 234.00 0.0M
2021-12-07 218.50 218.50 218.50 218.50 0.0M
2021-12-06 232.70 232.70 215.60 221.10 0.0M
2021-12-03 239.70 239.70 224.20 224.20 0.0M
2021-12-02 234.70 235.80 234.70 235.80 0.0M
2021-12-01 255.50 255.50 244.30 244.30 0.0M
2021-11-30 252.70 259.80 250.70 259.80 0.0M
2021-11-29 264.10 264.10 250.00 258.10 0.0M
2021-11-26 242.60 262.00 240.30 259.00 0.0M
2021-11-25 245.70 245.70 245.70 245.70 0.0M
2021-11-23 241.70 243.00 230.80 235.40 0.0M
2021-11-22 252.30 252.30 241.30 241.30 0.0M
2021-11-19 249.00 252.80 249.00 252.80 0.0M
2021-11-18 249.20 249.20 245.00 245.00 0.0M
2021-11-17 243.90 243.90 243.90 243.90 0.0M
2021-11-16 231.50 237.60 231.50 237.10 0.0M
2021-11-15 223.50 230.40 223.50 230.40 0.0M
2021-11-12 235.40 235.40 235.40 235.40 0.0M
2021-11-11 234.30 234.30 234.30 234.30 0.0M
2021-11-09 233.20 235.70 233.20 235.70 0.0M
2021-11-08 228.80 235.10 228.80 235.10 0.0M
2021-11-05 236.30 237.20 219.40 226.10 0.0M
2021-11-04 255.10 255.10 241.70 241.70 0.0M
2021-11-03 259.90 259.90 252.20 252.20 0.0M
2021-11-02 258.30 260.70 258.30 260.70 0.0M
2021-11-01 253.80 263.00 250.60 262.70 0.0M
2021-10-29 245.00 245.00 245.00 245.00 0.0M
2021-10-28 232.50 247.30 232.50 244.50 0.0M
2021-10-27 234.80 238.60 232.00 238.60 0.0M
2021-10-26 238.60 238.60 230.20 234.70 0.0M
2021-10-25 238.80 240.30 238.80 240.00 0.0M
2021-10-22 234.00 234.00 230.10 232.60 0.0M
2021-10-20 230.00 230.00 230.00 230.00 0.0M
2021-10-19 228.10 230.80 228.00 230.80 0.0M
2021-10-18 232.10 232.10 226.00 229.10 0.0M
2021-10-15 233.50 233.80 229.80 229.80 0.0M
2021-10-14 217.10 230.70 210.00 230.70 0.0M
2021-10-13 215.50 217.40 215.50 215.50 0.0M
2021-10-12 218.20 219.30 216.20 218.10 0.0M
2021-10-11 225.60 225.60 220.20 221.60 0.0M
2021-10-08 235.50 235.50 227.60 227.60 0.0M
2021-10-07 231.20 236.10 231.20 236.10 0.0M
2021-10-06 229.40 235.00 229.40 235.00 0.0M
2021-10-05 235.40 236.80 232.20 232.20 0.0M
2021-10-04 244.30 244.30 233.80 233.80 0.0M
2021-10-01 246.10 254.70 234.50 242.80 0.0M
2021-09-30 245.20 247.20 244.30 247.20 0.0M
2021-09-29 247.70 255.70 247.70 249.50 0.0M
2021-09-28 248.00 249.30 244.30 245.70 0.0M
2021-09-27 280.90 281.00 257.60 259.00 0.0M
2021-09-24 277.10 278.70 269.70 277.00 0.0M
2021-09-23 270.10 272.60 268.60 268.60 0.0M
2021-09-22 273.10 273.20 264.90 264.90 0.0M
2021-09-21 264.90 266.90 264.90 266.90 0.0M
2021-09-20 258.70 263.00 255.70 261.20 0.0M
2021-09-17 255.30 261.30 255.30 260.10 0.0M
2021-09-16 253.10 254.60 253.10 254.60 0.0M
2021-09-15 248.20 251.80 248.20 251.80 0.0M
2021-09-14 246.70 249.70 246.70 249.70 0.0M
2021-09-13 252.70 254.10 243.80 243.80 0.0M
2021-09-10 249.70 250.50 249.70 250.50 0.0M
2021-09-09 250.00 251.00 248.50 248.50 0.0M
2021-09-08 249.60 249.60 247.70 247.70 0.0M
2021-09-07 247.40 250.10 247.20 250.10 0.0M
2021-09-06 248.30 250.30 246.90 247.50 0.0M
2021-09-03 244.60 245.20 244.00 245.20 0.0M
2021-09-02 243.10 243.10 240.50 243.10 0.0M
2021-09-01 242.00 242.00 237.90 237.90 0.0M
2021-08-31 242.60 244.90 242.60 244.90 0.0M
2021-08-30 230.50 241.30 229.50 241.30 0.0M
2021-08-27 233.40 233.40 233.40 233.40 0.0M
2021-08-26 234.00 234.00 234.00 234.00 0.0M
2021-08-25 231.60 233.60 231.20 232.50 0.0M
2021-08-24 228.60 229.10 225.70 229.10 0.0M
2021-08-23 226.10 226.10 225.80 225.80 0.0M
2021-08-20 222.80 226.50 222.80 225.90 0.0M
2021-08-19 215.00 215.20 215.00 215.20 0.0M
2021-08-17 214.80 215.10 213.30 215.10 0.0M
2021-08-12 211.40 211.40 211.40 211.40 0.0M
2021-08-11 215.00 215.00 213.40 213.40 0.0M
2021-08-10 219.30 219.30 219.30 219.30 0.0M
2021-08-09 213.90 216.10 213.70 216.10 0.0M
2021-08-06 214.10 214.10 214.10 214.10 0.0M
2021-08-05 213.50 214.00 212.10 214.00 0.0M
2021-08-04 211.10 213.60 209.10 209.10 0.0M
2021-08-03 210.00 210.00 209.30 209.30 0.0M
2021-08-02 207.00 207.10 207.00 207.10 0.0M
2021-07-30 200.30 207.50 199.30 207.50 0.0M
2021-07-29 197.35 202.80 197.35 200.80 0.0M
2021-07-28 190.15 202.20 190.15 202.20 0.0M
2021-07-27 172.65 190.20 172.00 190.20 0.0M
2021-07-23 177.05 177.35 177.05 177.35 0.0M
2021-07-22 171.50 175.15 170.10 175.15 0.0M
2021-07-21 169.75 169.75 169.75 169.75 0.0M
2021-07-20 168.35 168.35 168.35 168.35 0.0M
2021-07-19 166.95 170.20 164.65 170.20 0.0M
2021-07-15 164.15 164.15 164.15 164.15 0.0M
2021-07-14 166.30 166.30 166.05 166.05 0.0M
2021-07-13 170.85 172.95 170.85 172.95 0.0M
2021-07-09 173.55 173.55 173.55 173.55 0.0M
2021-07-08 174.95 174.95 168.60 168.75 0.0M
2021-07-07 173.95 175.55 173.50 174.40 0.0M
2021-07-06 173.80 173.80 173.80 173.80 0.0M
2021-07-02 168.65 169.20 168.50 169.05 0.0M
2021-07-01 166.70 166.70 166.70 166.70 0.0M
2021-06-30 169.55 169.55 169.55 169.55 0.0M
2021-06-29 170.65 171.65 170.65 171.65 0.0M
2021-06-28 167.40 167.40 167.40 167.40 0.0M
2021-06-25 163.40 163.40 158.90 159.65 0.0M
2021-06-24 164.10 164.10 162.75 162.75 0.0M
2021-06-23 164.35 164.35 162.95 162.95 0.0M
2021-06-22 163.35 166.00 163.35 166.00 0.0M
2021-06-21 167.00 167.00 167.00 167.00 0.0M
2021-06-18 165.80 169.85 165.80 169.00 0.0M
2021-06-17 163.65 165.80 163.65 165.80 0.0M
2021-06-14 161.20 161.20 161.20 161.20 0.0M
2021-06-09 153.80 153.80 153.80 153.80 0.0M
2021-06-08 152.35 153.00 148.05 148.05 0.0M
2021-06-07 144.75 148.90 144.75 148.90 0.0M
2021-06-04 146.40 146.40 146.40 146.40 0.0M
2021-06-03 144.25 144.55 144.20 144.55 0.0M
2021-06-02 139.95 146.55 139.95 146.55 0.0M
2021-06-01 143.55 143.55 140.80 140.80 0.0M
2021-05-31 151.75 156.00 151.65 153.40 0.0M
2021-05-28 152.15 152.15 152.15 152.15 0.0M
2021-05-27 147.85 150.00 147.50 150.00 0.0M
2021-05-26 147.25 147.25 146.70 146.70 0.0M
2021-05-25 144.35 147.45 144.35 145.45 0.0M
2021-05-24 146.90 146.90 146.90 146.90 0.0M
2021-05-21 150.20 150.20 148.50 148.50 0.0M
2021-05-19 141.20 141.20 141.20 141.20 0.0M
2021-05-18 135.00 135.00 135.00 135.00 0.0M
2021-05-17 142.00 143.00 135.20 136.05 0.0M
2021-05-14 139.95 144.05 139.50 144.05 0.0M
2021-05-13 140.05 140.05 135.90 135.90 0.0M
2021-05-12 145.00 145.25 143.20 143.30 0.0M
2021-05-11 142.95 145.20 139.55 142.15 0.0M
2021-05-10 154.15 156.00 142.10 144.40 0.0M
2021-05-07 157.30 157.30 156.00 156.00 0.0M
2021-05-06 160.80 160.80 153.55 155.80 0.0M
2021-05-05 161.50 165.80 161.50 164.00 0.0M
2021-05-04 173.90 181.00 163.75 164.00 0.0M
2021-05-03 170.00 174.00 170.00 172.85 0.0M
2021-04-29 180.95 180.95 178.00 178.00 0.0M
2021-04-28 183.65 183.65 183.65 183.65 0.0M
2021-04-27 184.10 184.10 181.30 181.30 0.0M
2021-04-26 181.90 184.05 180.55 184.05 0.0M
2021-04-23 180.65 180.65 180.60 180.60 0.0M
2021-04-22 183.00 183.00 182.55 182.55 0.0M
2021-04-21 178.00 179.55 178.00 179.55 0.0M
2021-04-20 174.75 176.80 173.55 173.55 0.0M
2021-04-19 177.95 177.95 173.05 173.05 0.0M
2021-04-16 179.35 179.35 179.35 179.35 0.0M
2021-04-15 170.90 177.95 170.90 177.30 0.0M
2021-04-14 177.30 177.30 172.15 172.15 0.0M
2021-04-13 176.00 176.05 176.00 176.05 0.0M
2021-04-12 171.30 171.30 171.30 171.30 0.0M
2021-04-08 170.75 173.85 170.65 170.65 0.0M
2021-04-07 173.75 173.75 168.95 170.25 0.0M
2021-04-06 174.00 175.00 170.65 172.85 0.0M
2021-04-01 166.60 169.35 165.50 165.50 0.0M
2021-03-31 162.15 163.95 161.85 163.60 0.0M
2021-03-30 155.20 161.80 155.20 161.55 0.0M
2021-03-26 155.10 156.00 155.10 156.00 0.0M
2021-03-25 156.85 156.85 151.75 151.75 0.0M
2021-03-24 164.55 164.55 160.25 160.25 0.0M
2021-03-23 172.05 173.55 172.05 173.55 0.0M
2021-03-22 172.05 175.20 170.00 175.20 0.0M
2021-03-18 163.70 166.30 163.70 166.30 0.0M
2021-03-17 164.85 165.10 164.60 164.60 0.0M
2021-03-16 171.80 171.80 169.30 169.30 0.0M
2021-03-15 164.80 171.10 164.40 171.10 0.0M
2021-03-12 163.35 164.45 160.00 161.55 0.0M
2021-03-11 161.60 161.60 161.60 161.60 0.0M
2021-03-10 161.50 161.50 159.60 160.15 0.0M
2021-03-09 155.20 162.90 152.35 159.75 0.0M
2021-03-08 157.50 157.50 154.60 155.30 0.0M
2021-03-05 155.95 157.45 147.20 155.90 0.0M
2021-03-04 164.55 164.55 152.10 153.35 0.0M
2021-03-03 177.80 178.45 166.75 167.20 0.0M
2021-03-02 184.45 184.45 177.55 177.60 0.0M
2021-03-01 178.65 184.00 176.75 183.85 0.0M
2021-02-26 170.90 175.80 166.50 175.80 0.0M
2021-02-25 176.75 178.55 170.00 171.75 0.0M
2021-02-24 170.55 179.00 168.95 176.80 0.0M
2021-02-23 172.75 172.75 160.00 164.90 0.0M
2021-02-22 175.30 175.35 173.20 174.50 0.0M
2021-02-19 179.05 179.05 178.30 178.30 0.0M
2021-02-18 177.15 177.95 174.10 176.90 0.0M
2021-02-17 179.20 179.20 177.20 177.25 0.0M
2021-02-16 185.95 185.95 183.65 184.05 0.0M
2021-02-15 185.40 188.00 185.40 186.75 0.0M
2021-02-12 184.95 184.95 183.65 183.65 0.0M
2021-02-10 181.00 181.00 180.00 180.00 0.0M
2021-02-09 179.80 182.35 177.45 177.45 0.0M
2021-02-08 183.70 187.65 182.00 182.00 0.0M
2021-02-05 184.00 184.00 181.85 183.35 0.0M
2021-02-04 177.60 183.00 177.30 182.75 0.0M
2021-02-03 180.85 186.00 176.70 177.40 0.0M
2021-02-02 171.60 180.00 171.60 178.25 0.0M
2021-02-01 165.70 167.85 165.70 167.85 0.0M
2021-01-29 162.15 165.90 160.85 165.90 0.0M
2021-01-28 155.80 163.35 155.00 162.65 0.0M
2021-01-27 167.00 167.00 155.00 158.85 0.0M
2021-01-26 178.30 178.40 165.20 166.30 0.0M
2021-01-25 182.25 182.25 177.20 178.15 0.0M
2021-01-22 178.90 178.90 178.90 178.90 0.0M
2021-01-21 176.70 178.50 176.70 178.50 0.0M
2021-01-20 183.85 184.70 178.55 178.70 0.0M
2021-01-19 177.00 185.15 176.65 184.05 0.0M
2021-01-18 177.45 177.45 173.20 176.00 0.0M
2021-01-15 173.50 176.90 172.50 176.90 0.0M
2021-01-14 173.20 182.65 173.20 177.80 0.0M
2021-01-13 166.25 171.95 166.25 171.95 0.0M
2021-01-12 167.30 170.45 166.70 170.00 0.0M
2021-01-11 169.00 173.95 168.95 170.25 0.0M
2021-01-08 168.40 169.65 167.95 167.95 0.0M
2021-01-07 162.00 168.00 162.00 168.00 0.0M
2021-01-06 158.95 162.20 158.95 162.20 0.0M
2021-01-05 154.30 159.10 154.30 158.75 0.0M
2021-01-04 157.40 159.40 154.75 154.75 0.0M