Immatics N.V. Ordinary Sharesのデータ

Immatics N.V. Ordinary Sharesの基本情報

名前 Immatics N.V. Ordinary Shares
ティッカー IMTX
Germany
上場年 nan
セクター Health Care

Immatics N.V. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.68 11.2 11.28 11.5 80100.0 11.5
2021-02-12 11.55 11.12 11.31 11.13 51200.0 11.13
2021-02-11 11.7 11.3 11.3 11.44 73600.0 11.44
2021-02-10 11.69 11.21 11.67 11.3 89000.0 11.3
2021-02-09 11.68 11.31 11.53 11.56 89900.0 11.56
2021-02-08 11.61 11.02 11.1 11.49 169800.0 11.49
2021-02-05 11.05 10.7 10.93 11.05 119500.0 11.05
2021-02-04 11.01 10.6 10.96 10.86 98400.0 10.86
2021-02-03 11.08 10.75 10.86 10.91 149800.0 10.91
2021-02-02 10.93 10.7 10.7 10.77 55500.0 10.77
2021-02-01 10.82 10.59 10.67 10.76 139200.0 10.76
2021-01-29 10.98 10.16 10.41 10.63 125300.0 10.63
2021-01-28 10.69 10.25 10.25 10.3 177500.0 10.3
2021-01-27 10.84 10.28 10.73 10.34 525700.0 10.34
2021-01-26 11.2 10.77 11.13 10.87 91800.0 10.87
2021-01-25 11.24 10.85 11.12 11.17 99900.0 11.17
2021-01-22 11.39 10.9 11.15 11.18 81200.0 11.18
2021-01-21 11.68 11.01 11.54 11.15 90200.0 11.15
2021-01-20 11.73 11.27 11.51 11.67 142300.0 11.67
2021-01-19 11.68 11.13 11.43 11.56 124700.0 11.56
2021-01-15 11.61 11.1 11.22 11.38 159400.0 11.38
2021-01-14 11.45 10.9 11.02 11.42 170100.0 11.42
2021-01-13 10.98 10.8 10.95 10.91 63100.0 10.91
2021-01-12 10.95 10.57 10.69 10.95 46600.0 10.95
2021-01-11 11.0 10.52 11.0 10.52 71700.0 10.52
2021-01-08 11.1 10.85 10.95 11.0 155800.0 11.0
2021-01-07 11.33 10.88 10.95 10.93 95300.0 10.93
2021-01-06 11.35 10.8 10.85 10.8 153200.0 10.8
2021-01-05 11.05 10.8 11.02 10.97 74600.0 10.97
2021-01-04 11.09 10.75 10.93 11.0 63700.0 11.0
2020-12-31 10.98 10.53 10.98 10.79 83500.0 10.79
2020-12-30 11.05 9.86 9.99 10.99 142400.0 10.99
2020-12-29 9.99 9.61 9.99 9.99 126100.0 9.99
2020-12-28 10.03 9.75 9.99 9.89 96100.0 9.89
2020-12-24 10.07 9.88 9.98 9.99 43800.0 9.99
2020-12-23 10.08 9.83 9.95 9.93 102900.0 9.93
2020-12-22 10.17 9.88 10.17 9.91 62900.0 9.91
2020-12-21 10.17 9.81 10.06 10.11 81400.0 10.11
2020-12-18 10.11 9.73 9.73 10.07 71600.0 10.07
2020-12-17 10.0 9.64 9.91 9.68 115800.0 9.68
2020-12-16 10.28 9.86 10.28 9.9 140600.0 9.9
2020-12-15 10.28 9.58 9.71 10.28 196800.0 10.28
2020-12-14 10.06 9.61 10.0 9.67 153000.0 9.67
2020-12-11 10.16 9.85 9.97 9.94 69800.0 9.94
2020-12-10 10.17 9.88 9.96 9.97 54000.0 9.97
2020-12-09 10.48 9.95 10.26 10.04 104200.0 10.04
2020-12-08 10.89 10.2 10.76 10.35 133700.0 10.35
2020-12-07 11.1 10.65 10.69 10.76 185600.0 10.76
2020-12-04 10.85 10.49 10.72 10.77 131200.0 10.77
2020-12-03 10.99 10.04 10.05 10.79 311900.0 10.79
2020-12-02 10.19 9.88 9.9 9.98 142100.0 9.98
2020-12-01 10.51 9.88 10.26 9.89 75400.0 9.89
2020-11-30 10.8 10.1 10.8 10.16 69500.0 10.16
2020-11-27 10.41 10.26 10.26 10.28 19700.0 10.28
2020-11-25 10.45 10.24 10.29 10.26 55800.0 10.26
2020-11-24 10.78 10.25 10.78 10.25 75700.0 10.25
2020-11-23 11.06 10.55 10.55 10.69 121400.0 10.69
2020-11-20 10.8 10.2 10.8 10.5 132500.0 10.5
2020-11-19 10.5 10.23 10.28 10.46 51400.0 10.46
2020-11-18 10.57 10.22 10.57 10.27 59800.0 10.27
2020-11-17 10.72 10.38 10.54 10.49 83900.0 10.49
2020-11-16 10.57 10.02 10.06 10.5 219500.0 10.5
2020-11-13 10.3 9.86 10.08 9.95 37900.0 9.95
2020-11-12 10.42 10.01 10.36 10.09 96100.0 10.09
2020-11-11 10.33 9.99 9.99 10.1 47100.0 10.1
2020-11-10 10.28 9.82 9.82 10.0 105800.0 10.0
2020-11-09 10.17 9.87 10.11 9.9 84100.0 9.9
2020-11-06 10.07 9.86 10.03 9.92 153600.0 9.92
2020-11-05 10.73 9.99 9.99 10.04 210800.0 10.04
2020-11-04 9.98 9.86 9.95 9.98 206500.0 9.98
2020-11-03 10.25 9.87 10.16 9.96 108700.0 9.96
2020-11-02 10.48 9.79 10.2 10.05 159500.0 10.05
2020-10-30 10.75 10.23 10.75 10.38 142800.0 10.38
2020-10-29 11.05 10.8 11.05 10.82 81100.0 10.82
2020-10-28 11.03 10.8 11.01 10.96 73000.0 10.96
2020-10-27 11.26 11.0 11.2 11.08 114500.0 11.08
2020-10-26 11.5 11.06 11.26 11.19 168800.0 11.19
2020-10-23 11.44 11.11 11.24 11.28 68400.0 11.28
2020-10-22 11.56 11.06 11.3 11.19 145700.0 11.19
2020-10-21 11.54 11.11 11.45 11.3 282500.0 11.3
2020-10-20 11.7 11.29 11.52 11.38 132300.0 11.38
2020-10-19 11.69 11.24 11.4 11.57 118800.0 11.57
2020-10-16 11.88 11.3 11.58 11.37 131300.0 11.37
2020-10-15 11.45 11.2 11.36 11.38 40500.0 11.38
2020-10-14 11.73 11.1 11.68 11.36 264800.0 11.36
2020-10-13 12.48 11.38 12.25 11.71 180900.0 11.71
2020-10-12 12.58 11.81 12.3 12.05 336900.0 12.05
2020-10-09 11.78 11.37 11.64 11.73 161100.0 11.73
2020-10-08 11.9 11.2 11.81 11.35 212900.0 11.35
2020-10-07 11.33 11.01 11.17 11.1 140200.0 11.1
2020-10-06 11.32 10.83 10.83 11.15 134900.0 11.15
2020-10-05 11.3 10.74 10.77 10.88 135100.0 10.88
2020-10-02 11.47 10.75 11.34 10.78 314400.0 10.78
2020-10-01 11.73 10.86 10.98 11.37 594500.0 11.37
2020-09-30 11.14 10.25 10.55 10.61 317800.0 10.61
2020-09-29 10.57 9.53 9.61 10.55 188500.0 10.55
2020-09-28 10.35 9.69 10.27 9.82 165200.0 9.82
2020-09-25 10.49 9.4 9.47 10.13 165500.0 10.13
2020-09-24 9.47 9.12 9.28 9.26 178800.0 9.26
2020-09-23 9.43 9.05 9.35 9.26 194600.0 9.26
2020-09-22 9.93 9.22 9.51 9.24 249500.0 9.24
2020-09-21 9.38 8.9 9.15 9.14 134600.0 9.14
2020-09-18 9.41 8.84 8.84 9.19 264900.0 9.19
2020-09-17 9.09 8.75 8.91 8.82 84800.0 8.82
2020-09-16 9.19 8.86 8.94 8.92 147500.0 8.92
2020-09-15 9.47 8.91 9.22 8.98 112200.0 8.98
2020-09-14 9.36 9.01 9.26 9.16 93700.0 9.16
2020-09-11 9.34 9.02 9.25 9.12 62300.0 9.12
2020-09-10 9.31 8.9 9.05 9.15 129300.0 9.15
2020-09-09 9.1 8.82 8.88 8.98 158400.0 8.98
2020-09-08 9.27 8.66 9.26 8.73 192700.0 8.73
2020-09-04 9.47 8.77 9.08 9.4 259000.0 9.4
2020-09-03 9.4 8.8 9.24 8.9 249100.0 8.9
2020-09-02 9.5 9.05 9.13 9.25 207600.0 9.25
2020-09-01 9.5 9.05 9.32 9.19 103800.0 9.19
2020-08-31 9.73 9.15 9.7 9.38 208200.0 9.38
2020-08-28 9.85 9.54 9.65 9.68 95100.0 9.68
2020-08-27 10.42 9.57 10.17 9.65 183500.0 9.65
2020-08-26 10.24 9.93 10.19 10.2 130900.0 10.2
2020-08-25 10.17 9.92 10.11 10.07 104800.0 10.07
2020-08-24 10.09 9.83 10.0 10.05 73900.0 10.05
2020-08-21 10.1 9.84 9.91 9.86 44700.0 9.86
2020-08-20 10.17 9.78 9.92 9.91 216600.0 9.91
2020-08-19 9.99 9.56 9.62 9.92 300200.0 9.92
2020-08-18 10.15 9.65 10.15 9.7 302800.0 9.7
2020-08-17 10.29 9.87 10.05 9.95 202500.0 9.95
2020-08-14 10.32 9.74 10.1 9.95 679900.0 9.95
2020-08-13 10.79 10.14 10.58 10.37 128800.0 10.37
2020-08-12 10.8 10.4 10.54 10.65 224100.0 10.65
2020-08-11 11.12 10.48 11.07 10.61 202200.0 10.61
2020-08-10 11.19 10.8 11.14 10.99 231900.0 10.99
2020-08-07 11.34 10.57 11.07 11.06 172900.0 11.06
2020-08-06 11.32 10.9 11.12 11.06 72800.0 11.06
2020-08-05 11.41 10.8 11.23 11.01 187700.0 11.01
2020-08-04 11.63 11.01 11.5 11.2 162700.0 11.2
2020-08-03 11.67 11.08 11.29 11.59 335800.0 11.59
2020-07-31 11.5 10.81 11.21 11.35 240600.0 11.35
2020-07-30 11.33 10.63 10.8 11.1 272500.0 11.1
2020-07-29 11.0 9.98 10.23 10.59 467000.0 10.59
2020-07-28 10.69 9.9 10.2 10.0 193400.0 10.0
2020-07-27 11.06 9.51 10.95 10.12 560200.0 10.12
2020-07-24 11.68 10.39 11.27 10.57 439200.0 10.57
2020-07-23 11.8 10.73 10.73 11.24 549300.0 11.24
2020-07-22 10.86 10.3 10.7 10.73 251400.0 10.73
2020-07-21 11.3 10.55 11.1 10.59 380500.0 10.59
2020-07-20 11.1 10.52 11.0 10.84 338300.0 10.84
2020-07-17 11.33 10.21 11.2 10.46 515300.0 10.46
2020-07-16 11.49 11.01 11.25 11.07 265100.0 11.07
2020-07-15 11.9 10.85 11.73 11.23 509100.0 11.23
2020-07-14 11.92 11.25 11.6 11.3 329100.0 11.3
2020-07-13 12.7 11.57 12.67 11.58 334600.0 11.58
2020-07-10 13.65 11.1 13.41 12.65 798700.0 12.65
2020-07-09 13.96 12.25 13.26 13.41 454600.0 13.41
2020-07-08 15.0 13.27 15.0 13.5 328900.0 13.5
2020-07-07 14.9 13.11 14.9 14.45 359800.0 14.45
2020-07-06 17.25 14.02 17.25 14.4 391600.0 14.4
2020-07-02 16.5 14.62 15.75 15.05 95700.0 15.05
2020-07-01 15.37 14.72 15.37 15.15 287600.0 15.15
2020-06-30 16.65 14.7 16.65 15.74 335600.0 15.74
2020-06-29 17.42 15.79 17.25 16.02 417900.0 16.02
2020-06-26 16.77 16.05 16.59 16.77 326600.0 16.77
2020-06-25 16.12 15.35 15.39 15.87 103500.0 15.87
2020-06-24 16.54 14.7 16.54 15.55 332800.0 15.55
2020-06-23 17.44 15.8 17.1 16.8 613700.0 16.8
2020-06-22 17.48 15.51 15.84 17.0 887300.0 17.0
2020-06-19 15.76 14.0 14.24 15.46 974900.0 15.46
2020-06-18 14.6 13.83 14.5 14.05 272600.0 14.05
2020-06-17 14.6 13.89 14.25 14.16 504300.0 14.16
2020-06-16 14.4 12.9 13.0 13.75 743900.0 13.75
2020-06-15 13.49 12.75 13.05 12.99 142000.0 12.99
2020-06-12 13.99 12.67 13.99 13.4 126000.0 13.4
2020-06-11 14.34 12.68 14.34 13.49 356100.0 13.49
2020-06-10 14.95 14.14 14.45 14.4 309700.0 14.4
2020-06-09 14.5 14.1 14.35 14.4 382300.0 14.4
2020-06-08 14.49 13.71 14.15 14.19 126200.0 14.19
2020-06-05 14.5 13.63 14.27 13.86 593200.0 13.86
2020-06-04 14.3 13.0 14.3 13.55 244900.0 13.55
2020-06-03 14.4 13.55 14.0 14.3 603700.0 14.3
2020-06-02 14.35 13.6 14.0 13.99 349800.0 13.99
2020-06-01 14.4 12.9 12.9 14.0 631100.0 14.0
2020-05-29 13.74 11.04 11.05 13.4 934200.0 13.4
2020-05-28 11.05 10.97 11.05 11.0 28600.0 11.0
2020-05-27 11.05 10.95 11.01 10.95 180900.0 10.95
2020-05-26 11.51 10.98 11.51 11.0 52100.0 11.0
2020-05-22 11.14 10.92 11.13 10.99 96800.0 10.99
2020-05-21 11.39 10.92 11.39 11.0 218400.0 11.0
2020-05-20 11.13 10.87 10.94 10.91 165200.0 10.91
2020-05-19 10.95 10.8 10.85 10.9 374800.0 10.9
2020-05-18 11.09 10.72 11.09 10.81 26400.0 10.81
2020-05-15 10.98 10.75 10.87 10.78 47400.0 10.78
2020-05-14 10.89 10.56 10.72 10.89 679400.0 10.89
2020-05-13 10.75 10.57 10.69 10.6 281900.0 10.6
2020-05-12 10.7 10.55 10.7 10.6 189200.0 10.6
2020-05-11 10.7 10.6 10.7 10.7 14600.0 10.7
2020-05-08 10.76 10.56 10.7 10.74 627800.0 10.74
2020-05-07 10.8 10.69 10.7 10.74 105100.0 10.74
2020-05-06 10.69 10.57 10.6 10.57 181400.0 10.57
2020-05-05 10.75 10.7 10.7 10.7 78700.0 10.7
2020-05-04 10.94 10.63 10.94 10.7 8200.0 10.7
2020-05-01 10.75 10.75 10.75 10.75 100.0 10.75
2020-04-30 10.75 10.67 10.67 10.67 56500.0 10.67
2020-04-29 11.01 10.68 11.0 10.74 140600.0 10.74
2020-04-28 10.69 10.5 10.5 10.61 115300.0 10.61
2020-04-27 11.51 10.53 11.5 10.53 18700.0 10.53
2020-04-24 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-23 10.6 10.6 10.6 10.6 0.0 10.6
2020-04-22 10.65 10.57 10.62 10.6 132700.0 10.6
2020-04-21 10.55 10.55 10.55 10.55 100.0 10.55
2020-04-20 10.81 10.48 10.48 10.52 449000.0 10.52
2020-04-17 11.04 10.3 10.3 10.44 187500.0 10.44
2020-04-16 10.3 10.3 10.3 10.3 50000.0 10.3
2020-04-15 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-14 10.4 10.4 10.4 10.4 0.0 10.4
2020-04-13 10.41 10.35 10.41 10.4 23200.0 10.4
2020-04-09 10.4 10.3 10.35 10.4 279500.0 10.4
2020-04-08 10.35 10.35 10.35 10.35 0.0 10.35
2020-04-07 10.35 10.35 10.35 10.35 500.0 10.35
2020-04-06 10.35 10.26 10.26 10.35 1500.0 10.35
2020-04-03 10.35 10.15 10.15 10.35 10100.0 10.35
2020-04-02 10.25 10.25 10.25 10.25 0.0 10.25
2020-04-01 10.25 10.12 10.2 10.25 181500.0 10.25
2020-03-31 10.2 10.18 10.2 10.18 76500.0 10.18
2020-03-30 10.3 10.3 10.3 10.3 900.0 10.3
2020-03-27 10.35 10.23 10.34 10.25 15500.0 10.25
2020-03-26 10.23 10.16 10.16 10.23 37700.0 10.23
2020-03-25 10.16 10.02 10.07 10.16 2000.0 10.16
2020-03-24 10.08 10.08 10.08 10.08 28700.0 10.08
2020-03-23 10.2 9.9 10.2 9.99 197600.0 9.99
2020-03-20 10.2 10.2 10.2 10.2 300.0 10.2
2020-03-19 10.15 10.1 10.15 10.15 177700.0 10.15
2020-03-18 10.26 10.09 10.15 10.14 60000.0 10.14
2020-03-17 10.58 10.15 10.58 10.25 213800.0 10.25
2020-03-16 9.84 9.84 9.84 9.84 63300.0 9.84
2020-03-13 10.25 10.2 10.25 10.2 179300.0 10.2
2020-03-12 10.5 10.25 10.49 10.25 7400.0 10.25
2020-03-11 10.57 10.51 10.56 10.51 12000.0 10.51
2020-03-10 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-09 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-06 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-05 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-04 10.59 10.59 10.59 10.59 0.0 10.59
2020-03-03 10.75 10.59 10.75 10.59 5000.0 10.59
2020-03-02 10.68 10.68 10.68 10.68 0.0 10.68
2020-02-28 10.75 10.68 10.75 10.68 2700.0 10.68
2020-02-27 10.76 10.76 10.76 10.76 0.0 10.76
2020-02-26 10.76 10.76 10.76 10.76 500.0 10.76
2020-02-25 10.82 10.55 10.6 10.79 8300.0 10.79
2020-02-24 10.84 10.84 10.84 10.84 500.0 10.84
2020-02-21 10.86 10.84 10.86 10.84 20500.0 10.84
2020-02-20 10.85 10.82 10.85 10.85 8600.0 10.85
2020-02-19 10.84 10.65 10.65 10.84 27200.0 10.84
2020-02-18 10.79 10.79 10.79 10.79 0.0 10.79