Dusseldorf - Delayed Quote EUR
Bactiguard Holding AB (5JE.DU)
As of 12:31 PM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 2.8300 | 2.8300 | 2.7400 | 2.8000 | 2.8000 | - |
| Nov 18, 2024 | 2.9300 | 2.9300 | 2.8100 | 2.8300 | 2.8300 | - |
| Nov 15, 2024 | 2.9600 | 2.9800 | 2.8500 | 2.9800 | 2.9800 | - |
| Nov 14, 2024 | 2.9300 | 2.9600 | 2.8700 | 2.9600 | 2.9600 | - |
| Nov 13, 2024 | 2.9600 | 3.0600 | 2.8700 | 2.9800 | 2.9800 | - |
| Nov 12, 2024 | 2.9800 | 2.9900 | 2.8300 | 2.9900 | 2.9900 | - |
| Nov 11, 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | - |
| Nov 8, 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0700 | 3.0700 | - |
| Nov 7, 2024 | 3.1700 | 3.1700 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 6, 2024 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | 3.1700 | - |
| Nov 5, 2024 | 3.4000 | 3.4000 | 3.0900 | 3.0900 | 3.0900 | - |
| Nov 4, 2024 | 3.4000 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | - |
| Nov 1, 2024 | 3.4200 | 3.4200 | 3.3200 | 3.4000 | 3.4000 | - |
| Oct 31, 2024 | 3.3700 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | - |
| Oct 30, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Oct 29, 2024 | 3.5800 | 3.5800 | 3.4600 | 3.4800 | 3.4800 | - |
| Oct 28, 2024 | 3.7500 | 3.7500 | 3.5700 | 3.5800 | 3.5800 | - |
| Oct 25, 2024 | 3.8700 | 3.8700 | 3.4900 | 3.7600 | 3.7600 | - |
| Oct 24, 2024 | 3.8000 | 3.9100 | 3.7900 | 3.8800 | 3.8800 | - |
| Oct 23, 2024 | 3.8300 | 3.8300 | 3.6600 | 3.7900 | 3.7900 | - |
| Oct 22, 2024 | 3.7600 | 3.8300 | 3.6800 | 3.8300 | 3.8300 | - |
| Oct 21, 2024 | 3.8000 | 3.8100 | 3.6600 | 3.7900 | 3.7900 | - |
| Oct 18, 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | - |
| Oct 17, 2024 | 3.9500 | 3.9700 | 3.8200 | 3.8900 | 3.8900 | - |
| Oct 16, 2024 | 3.9100 | 4.0300 | 3.8100 | 3.9500 | 3.9500 | - |
| Oct 15, 2024 | 3.8800 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | - |
| Oct 14, 2024 | 3.8700 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | - |
| Oct 11, 2024 | 3.9400 | 3.9400 | 3.7300 | 3.9000 | 3.9000 | - |
| Oct 10, 2024 | 4.2100 | 4.2100 | 3.9000 | 3.9400 | 3.9400 | - |
| Oct 9, 2024 | 3.9800 | 4.2400 | 3.9800 | 4.2300 | 4.2300 | - |
| Oct 8, 2024 | 4.0600 | 4.0600 | 3.9300 | 4.0000 | 4.0000 | - |
| Oct 7, 2024 | 4.2700 | 4.2700 | 4.0400 | 4.0600 | 4.0600 | - |
| Oct 4, 2024 | 4.3300 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | - |
| Oct 3, 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3300 | 4.3300 | - |
| Oct 2, 2024 | 4.8100 | 4.8200 | 4.3700 | 4.3700 | 4.3700 | - |
| Oct 1, 2024 | 4.8000 | 4.8500 | 4.7400 | 4.8000 | 4.8000 | - |
| Sep 30, 2024 | 4.9400 | 4.9400 | 4.7400 | 4.8000 | 4.8000 | - |
| Sep 27, 2024 | 5.2400 | 5.2600 | 4.8800 | 4.9300 | 4.9300 | - |
| Sep 26, 2024 | 5.2400 | 5.3200 | 5.2400 | 5.2400 | 5.2400 | - |
| Sep 25, 2024 | 5.2200 | 5.2800 | 5.1400 | 5.2400 | 5.2400 | - |
| Sep 24, 2024 | 5.1800 | 5.2200 | 5.1200 | 5.2200 | 5.2200 | - |
| Sep 23, 2024 | 5.3400 | 5.3400 | 5.1600 | 5.1600 | 5.1600 | - |
| Sep 20, 2024 | 5.3000 | 5.3400 | 5.2400 | 5.3400 | 5.3400 | - |
| Sep 19, 2024 | 5.3600 | 5.3600 | 5.2200 | 5.3000 | 5.3000 | - |
| Sep 18, 2024 | 5.3600 | 5.3600 | 5.2200 | 5.3600 | 5.3600 | - |
| Sep 17, 2024 | 5.3600 | 5.3600 | 5.2400 | 5.3600 | 5.3600 | - |
| Sep 16, 2024 | 5.3800 | 5.4000 | 5.2400 | 5.3600 | 5.3600 | - |
| Sep 13, 2024 | 5.4200 | 5.4200 | 5.2800 | 5.3800 | 5.3800 | - |
| Sep 12, 2024 | 5.4200 | 5.4400 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 11, 2024 | 5.4400 | 5.4400 | 5.3000 | 5.4200 | 5.4200 | - |
| Sep 10, 2024 | 5.4000 | 5.4200 | 5.3400 | 5.4200 | 5.4200 | - |
| Sep 9, 2024 | 5.4800 | 5.4800 | 5.4000 | 5.4000 | 5.4000 | - |
| Sep 6, 2024 | 5.5200 | 5.5400 | 5.5000 | 5.5000 | 5.5000 | - |
| Sep 5, 2024 | 5.5200 | 5.5400 | 5.4600 | 5.5200 | 5.5200 | - |
| Sep 4, 2024 | 6.0400 | 6.0400 | 5.5000 | 5.5200 | 5.5200 | - |
| Sep 3, 2024 | 6.0400 | 6.0400 | 5.8000 | 6.0400 | 6.0400 | - |
| Sep 2, 2024 | 5.5400 | 6.0600 | 5.4400 | 6.0600 | 6.0600 | - |
| Aug 30, 2024 | 5.5400 | 5.5400 | 5.3400 | 5.5200 | 5.5200 | - |
| Aug 29, 2024 | 5.4200 | 5.5400 | 5.3000 | 5.5400 | 5.5400 | - |
| Aug 28, 2024 | 5.4800 | 5.4800 | 5.3200 | 5.4000 | 5.4000 | - |
| Aug 27, 2024 | 5.4400 | 5.4800 | 5.3800 | 5.4800 | 5.4800 | - |
| Aug 26, 2024 | 5.4800 | 5.4800 | 5.3400 | 5.4600 | 5.4600 | - |
| Aug 23, 2024 | 5.5200 | 5.5200 | 5.3000 | 5.5000 | 5.5000 | - |
| Aug 22, 2024 | 5.5200 | 5.5200 | 5.4600 | 5.5200 | 5.5200 | - |
| Aug 21, 2024 | 5.6200 | 5.6200 | 5.5200 | 5.5200 | 5.5200 | - |
| Aug 20, 2024 | 5.6200 | 5.6200 | 5.5400 | 5.6200 | 5.6200 | - |
| Aug 19, 2024 | 5.5400 | 5.6400 | 5.5400 | 5.6200 | 5.6200 | - |
| Aug 16, 2024 | 5.6000 | 5.6000 | 5.5000 | 5.5400 | 5.5400 | - |
| Aug 15, 2024 | 5.6800 | 5.6800 | 5.6000 | 5.6000 | 5.6000 | - |
| Aug 14, 2024 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | 5.6600 | - |
| Aug 13, 2024 | 5.6600 | 5.7000 | 5.6400 | 5.7000 | 5.7000 | - |
| Aug 12, 2024 | 5.7400 | 5.7600 | 5.6400 | 5.6400 | 5.6400 | - |
| Aug 9, 2024 | 5.7400 | 5.7600 | 5.7200 | 5.7400 | 5.7400 | - |
| Aug 8, 2024 | 5.9200 | 5.9200 | 5.7200 | 5.7200 | 5.7200 | - |
| Aug 7, 2024 | 5.8600 | 5.9200 | 5.8400 | 5.9200 | 5.9200 | - |
| Aug 6, 2024 | 5.8800 | 5.9000 | 5.5600 | 5.8600 | 5.8600 | - |
| Aug 5, 2024 | 5.8400 | 5.8800 | 5.3600 | 5.8800 | 5.8800 | - |
| Aug 2, 2024 | 5.8800 | 5.9000 | 5.8000 | 5.8600 | 5.8600 | - |
| Aug 1, 2024 | 5.8400 | 5.9000 | 5.7800 | 5.9000 | 5.9000 | - |
| Jul 31, 2024 | 5.8800 | 5.8800 | 5.7800 | 5.8400 | 5.8400 | - |
| Jul 30, 2024 | 5.8400 | 5.8800 | 5.7600 | 5.8800 | 5.8800 | - |
| Jul 29, 2024 | 5.8600 | 5.8600 | 5.7000 | 5.8200 | 5.8200 | - |
| Jul 26, 2024 | 5.8600 | 5.8600 | 5.7800 | 5.8600 | 5.8600 | - |
| Jul 25, 2024 | 5.8200 | 5.8800 | 5.7400 | 5.8800 | 5.8800 | - |
| Jul 24, 2024 | 5.8600 | 5.8600 | 5.8200 | 5.8200 | 5.8200 | - |
| Jul 23, 2024 | 5.8800 | 5.8800 | 5.7000 | 5.8600 | 5.8600 | - |
| Jul 22, 2024 | 5.7800 | 5.8800 | 5.6600 | 5.8800 | 5.8800 | - |
| Jul 19, 2024 | 5.8600 | 5.8600 | 5.7200 | 5.7800 | 5.7800 | - |
| Jul 18, 2024 | 6.0600 | 6.0600 | 5.8600 | 5.8800 | 5.8800 | - |
| Jul 17, 2024 | 6.0800 | 6.0800 | 5.8600 | 6.0600 | 6.0600 | - |
| Jul 16, 2024 | 5.7800 | 6.0800 | 5.6400 | 6.0800 | 6.0800 | - |
| Jul 15, 2024 | 5.8000 | 5.8000 | 5.7200 | 5.7800 | 5.7800 | - |
| Jul 12, 2024 | 5.7200 | 5.8200 | 5.7000 | 5.8200 | 5.8200 | - |
| Jul 11, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | - |
| Jul 10, 2024 | 5.7800 | 5.8000 | 5.7400 | 5.8000 | 5.8000 | - |
| Jul 9, 2024 | 5.8400 | 5.8400 | 5.7400 | 5.7800 | 5.7800 | - |
| Jul 8, 2024 | 5.8600 | 5.8600 | 5.7800 | 5.8400 | 5.8400 | - |
| Jul 5, 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8600 | 5.8600 | - |
| Jul 4, 2024 | 6.0200 | 6.0200 | 5.9600 | 5.9600 | 5.9600 | - |
| Jul 3, 2024 | 6.0200 | 6.0200 | 5.9400 | 6.0000 | 6.0000 | - |
| Jul 2, 2024 | 5.9800 | 6.0000 | 5.8800 | 6.0000 | 6.0000 | - |
| Jul 1, 2024 | 6.0400 | 6.0400 | 5.9800 | 5.9800 | 5.9800 | - |
| Jun 28, 2024 | 6.0200 | 6.0600 | 5.9200 | 6.0400 | 6.0400 | - |
| Jun 27, 2024 | 6.3600 | 6.3600 | 5.9600 | 6.0400 | 6.0400 | - |
| Jun 26, 2024 | 6.3600 | 6.3600 | 6.1600 | 6.3600 | 6.3600 | - |
| Jun 25, 2024 | 6.3600 | 6.4800 | 6.3600 | 6.3600 | 6.3600 | - |
| Jun 24, 2024 | 6.6000 | 6.6000 | 6.3200 | 6.3600 | 6.3600 | - |
| Jun 21, 2024 | 6.6000 | 6.6000 | 6.4800 | 6.6000 | 6.6000 | - |
| Jun 20, 2024 | 5.9400 | 6.6000 | 5.8000 | 6.6000 | 6.6000 | - |
| Jun 19, 2024 | 6.0000 | 6.0000 | 5.9400 | 5.9400 | 5.9400 | - |
| Jun 18, 2024 | 5.9800 | 6.0000 | 5.9800 | 6.0000 | 6.0000 | - |
| Jun 17, 2024 | 5.9400 | 6.0000 | 5.9200 | 5.9800 | 5.9800 | - |
| Jun 14, 2024 | 6.0800 | 6.0800 | 5.9400 | 5.9400 | 5.9400 | - |
| Jun 13, 2024 | 6.0800 | 6.0800 | 6.0000 | 6.0800 | 6.0800 | - |
| Jun 12, 2024 | 6.1600 | 6.1600 | 6.0800 | 6.1200 | 6.1200 | - |
| Jun 11, 2024 | 5.9400 | 6.1600 | 5.8800 | 6.1600 | 6.1600 | - |
| Jun 10, 2024 | 6.0400 | 6.0400 | 5.8600 | 5.9400 | 5.9400 | - |
| Jun 7, 2024 | 6.0600 | 6.0600 | 5.9600 | 6.0200 | 6.0200 | - |
| Jun 6, 2024 | 6.0800 | 6.0800 | 6.0400 | 6.0600 | 6.0600 | - |
| Jun 5, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | - |
| Jun 4, 2024 | 6.2400 | 6.2400 | 6.0600 | 6.0600 | 6.0600 | - |
| Jun 3, 2024 | 6.0600 | 6.2400 | 5.9200 | 6.2400 | 6.2400 | - |
| May 31, 2024 | 5.8400 | 6.0800 | 5.8400 | 6.0600 | 6.0600 | - |
| May 30, 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.8400 | - |
| May 29, 2024 | 5.9000 | 5.9600 | 5.8200 | 5.9600 | 5.9600 | - |
| May 28, 2024 | 5.7600 | 5.9000 | 5.6400 | 5.9000 | 5.9000 | - |
| May 27, 2024 | 5.7400 | 5.7600 | 5.6200 | 5.7600 | 5.7600 | - |
| May 24, 2024 | 5.8000 | 5.8000 | 5.6200 | 5.7400 | 5.7400 | - |
| May 23, 2024 | 5.6400 | 5.8000 | 5.6400 | 5.8000 | 5.8000 | - |
| May 22, 2024 | 5.7600 | 5.7600 | 5.6400 | 5.6400 | 5.6400 | - |
| May 21, 2024 | 5.8800 | 5.8800 | 5.7000 | 5.7600 | 5.7600 | - |
| May 20, 2024 | 5.9200 | 6.0400 | 5.8800 | 5.8800 | 5.8800 | - |
| May 17, 2024 | 5.9200 | 5.9200 | 5.8800 | 5.9200 | 5.9200 | - |
| May 16, 2024 | 5.9800 | 5.9800 | 5.7200 | 5.9200 | 5.9200 | - |
| May 15, 2024 | 5.8600 | 5.9800 | 5.6800 | 5.9800 | 5.9800 | - |
| May 14, 2024 | 5.6600 | 5.8600 | 5.6200 | 5.8600 | 5.8600 | - |
| May 13, 2024 | 5.7600 | 5.7600 | 5.6400 | 5.6600 | 5.6600 | - |
| May 10, 2024 | 5.9600 | 5.9600 | 5.6000 | 5.7800 | 5.7800 | - |
| May 9, 2024 | 5.9400 | 5.9600 | 5.9400 | 5.9600 | 5.9600 | - |
| May 8, 2024 | 5.9400 | 5.9400 | 5.8200 | 5.9400 | 5.9400 | - |
| May 7, 2024 | 5.8400 | 5.9400 | 5.7600 | 5.9400 | 5.9400 | - |
| May 6, 2024 | 6.0600 | 6.0600 | 5.7800 | 5.9800 | 5.9800 | - |
| May 3, 2024 | 6.0200 | 6.0600 | 5.9200 | 6.0600 | 6.0600 | - |
| May 2, 2024 | 5.9400 | 6.0200 | 5.9400 | 6.0200 | 6.0200 | - |
| Apr 30, 2024 | 5.7600 | 5.8600 | 5.7400 | 5.8600 | 5.8600 | - |
| Apr 29, 2024 | 5.7400 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | - |
| Apr 26, 2024 | 5.7000 | 5.7800 | 5.6800 | 5.7200 | 5.7200 | - |
| Apr 25, 2024 | 5.7200 | 5.7400 | 5.6800 | 5.6800 | 5.6800 | - |
| Apr 24, 2024 | 5.7400 | 5.7800 | 5.5800 | 5.7200 | 5.7200 | - |
| Apr 23, 2024 | 5.7400 | 5.8200 | 5.4200 | 5.7400 | 5.7400 | - |
| Apr 22, 2024 | 5.7600 | 5.7600 | 5.5800 | 5.7400 | 5.7400 | - |
| Apr 19, 2024 | 5.5600 | 5.8400 | 5.5600 | 5.7600 | 5.7600 | - |
| Apr 18, 2024 | 5.8400 | 5.8800 | 5.5800 | 5.5800 | 5.5800 | - |
| Apr 17, 2024 | 5.9200 | 5.9200 | 5.8000 | 5.8200 | 5.8200 | - |
| Apr 16, 2024 | 5.8400 | 5.9200 | 5.8200 | 5.9200 | 5.9200 | - |
| Apr 15, 2024 | 5.9600 | 5.9600 | 5.8800 | 5.9000 | 5.9000 | - |
| Apr 12, 2024 | 5.9400 | 5.9600 | 5.8600 | 5.9400 | 5.9400 | - |
| Apr 11, 2024 | 5.9000 | 5.9400 | 5.8800 | 5.9200 | 5.9200 | - |
| Apr 10, 2024 | 5.9400 | 6.0000 | 5.9200 | 5.9200 | 5.9200 | - |
| Apr 9, 2024 | 6.0200 | 6.0200 | 5.9200 | 5.9200 | 5.9200 | - |
| Apr 8, 2024 | 5.9200 | 6.0200 | 5.9200 | 6.0200 | 6.0200 | - |
| Apr 5, 2024 | 6.0600 | 6.0600 | 5.8600 | 5.9200 | 5.9200 | - |
| Apr 4, 2024 | 5.9800 | 6.0800 | 5.9400 | 6.0800 | 6.0800 | - |
| Apr 3, 2024 | 5.9000 | 5.9800 | 5.8600 | 5.9800 | 5.9800 | - |
| Apr 2, 2024 | 6.0800 | 6.0800 | 5.9200 | 5.9200 | 5.9200 | - |
| Mar 28, 2024 | 6.1100 | 6.1100 | 6.0100 | 6.0900 | 6.0900 | - |
| Mar 27, 2024 | 6.1100 | 6.1500 | 6.1100 | 6.1200 | 6.1200 | - |
| Mar 26, 2024 | 5.9700 | 6.1600 | 5.9700 | 6.1200 | 6.1200 | - |
| Mar 25, 2024 | 6.1400 | 6.1400 | 5.9700 | 5.9700 | 5.9700 | - |
| Mar 22, 2024 | 6.0900 | 6.1400 | 5.9800 | 6.1400 | 6.1400 | - |
| Mar 21, 2024 | 5.9300 | 6.1000 | 5.9300 | 6.1000 | 6.1000 | - |
| Mar 20, 2024 | 6.0600 | 6.0600 | 5.9100 | 5.9100 | 5.9100 | - |
| Mar 19, 2024 | 6.1100 | 6.1100 | 5.9300 | 6.0600 | 6.0600 | - |
| Mar 18, 2024 | 6.2100 | 6.2100 | 6.0100 | 6.1200 | 6.1200 | - |
| Mar 15, 2024 | 6.4000 | 6.4000 | 6.1900 | 6.2100 | 6.2100 | - |
| Mar 14, 2024 | 6.4200 | 6.4200 | 6.2400 | 6.4200 | 6.4200 | - |
| Mar 13, 2024 | 6.5200 | 6.5700 | 6.3100 | 6.4200 | 6.4200 | - |
| Mar 12, 2024 | 6.2800 | 6.5200 | 6.2800 | 6.5200 | 6.5200 | - |
| Mar 11, 2024 | 6.2900 | 6.3700 | 6.2900 | 6.3400 | 6.3400 | - |
| Mar 8, 2024 | 6.3100 | 6.3600 | 6.3100 | 6.3200 | 6.3200 | - |
| Mar 7, 2024 | 6.3900 | 6.3900 | 6.3100 | 6.3100 | 6.3100 | - |
| Mar 6, 2024 | 6.2200 | 6.3900 | 6.2200 | 6.3800 | 6.3800 | - |
| Mar 5, 2024 | 6.3200 | 6.3400 | 6.1500 | 6.2700 | 6.2700 | - |
| Mar 4, 2024 | 6.5400 | 6.6300 | 6.3300 | 6.3300 | 6.3300 | - |
| Mar 1, 2024 | 6.4300 | 6.6700 | 6.4300 | 6.5500 | 6.5500 | - |
| Feb 29, 2024 | 6.4400 | 6.4800 | 6.2900 | 6.4800 | 6.4800 | - |
| Feb 28, 2024 | 6.3400 | 6.4300 | 6.3400 | 6.4300 | 6.4300 | - |
| Feb 27, 2024 | 6.4500 | 6.6700 | 6.3200 | 6.3500 | 6.3500 | - |
| Feb 26, 2024 | 6.1800 | 6.4500 | 6.1800 | 6.4500 | 6.4500 | - |
| Feb 23, 2024 | 6.2600 | 6.3100 | 6.2300 | 6.2300 | 6.2300 | - |
| Feb 22, 2024 | 6.1600 | 6.2500 | 6.0400 | 6.2500 | 6.2500 | - |
| Feb 21, 2024 | 6.4200 | 6.4700 | 6.1500 | 6.1500 | 6.1500 | - |
| Feb 20, 2024 | 7.3000 | 7.3500 | 6.4200 | 6.4200 | 6.4200 | - |
| Feb 19, 2024 | 8.1700 | 8.1700 | 6.8000 | 7.4500 | 7.4500 | - |
| Feb 16, 2024 | 6.0800 | 6.1900 | 6.0600 | 6.1900 | 6.1900 | - |
Related Tickers
7D2A.F Sedana Medical AB (publ)
0.8930
-1.11%
4ZG.DU Median Technologies
3.9200
-2.73%
2X7.F OrthoPediatrics Corp.
21.00
0.00%
8BD.SG Boule Diagnostics AB (publ)
0.7100
-1.93%
8HH.DU Avanos Medical Inc
16.80
-1.75%
6GJ.DU Glaukos Corp
128.00
-0.78%
5HJ.F enVVeno Medical Corporation
3.1000
+0.65%
4PC.F Perimeter Medical Imaging AI, Inc.
0.3800
+15.85%
6YC.F Senzime AB (publ)
0.4735
0.00%
7AC.F Acarix AB (publ)
0.0198
-1.00%