XETRA - Delayed Quote EUR

Biotest Aktiengesellschaft (BIO3.DE)

Compare
27.10 -0.20 (-0.73%)
At close: November 5 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 27.30 27.30 27.10 27.10 27.10 550
Nov 4, 2024 27.00 27.30 27.00 27.30 27.30 240
Nov 1, 2024 27.10 27.10 27.10 27.10 27.10 -
Oct 31, 2024 27.10 27.30 27.00 27.20 27.20 734
Oct 30, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 29, 2024 26.50 26.50 26.50 26.50 26.50 -
Oct 28, 2024 26.60 26.60 26.60 26.60 26.60 -
Oct 25, 2024 26.60 26.60 26.60 26.60 26.60 -
Oct 24, 2024 27.20 27.20 26.20 26.20 26.20 567
Oct 23, 2024 27.00 27.30 26.70 26.90 26.90 363
Oct 22, 2024 27.80 27.80 26.80 27.40 27.40 2,518
Oct 21, 2024 27.30 27.40 27.30 27.40 27.40 761
Oct 18, 2024 27.70 27.70 27.70 27.70 27.70 -
Oct 17, 2024 27.70 27.70 27.70 27.70 27.70 -
Oct 16, 2024 28.00 28.00 27.40 27.70 27.70 1,163
Oct 15, 2024 27.80 28.50 27.60 27.80 27.80 3,315
Oct 14, 2024 27.60 27.80 27.30 27.30 27.30 288
Oct 11, 2024 28.00 28.00 28.00 28.00 28.00 16
Oct 10, 2024 28.10 28.10 28.00 28.00 28.00 50
Oct 9, 2024 27.90 27.90 27.90 27.90 27.90 -
Oct 8, 2024 27.70 27.90 27.70 27.90 27.90 710
Oct 7, 2024 27.90 27.90 27.90 27.90 27.90 -
Oct 4, 2024 27.50 27.70 27.50 27.70 27.70 20
Oct 3, 2024 27.90 27.90 27.90 27.90 27.90 500
Oct 2, 2024 27.20 28.00 27.20 28.00 28.00 572
Oct 1, 2024 27.00 27.10 27.00 27.10 27.10 6,677
Sep 30, 2024 27.00 27.10 26.50 27.10 27.10 574
Sep 27, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 26, 2024 26.80 26.80 26.80 26.80 26.80 -
Sep 25, 2024 26.80 26.80 26.80 26.80 26.80 -
Sep 24, 2024 26.90 26.90 26.80 26.80 26.80 24
Sep 23, 2024 27.20 27.20 26.80 26.80 26.80 34
Sep 20, 2024 27.00 27.00 27.00 27.00 27.00 -
Sep 19, 2024 27.20 27.20 26.80 27.10 27.10 1,053
Sep 18, 2024 27.20 27.20 27.20 27.20 27.20 -
Sep 17, 2024 27.20 27.20 27.20 27.20 27.20 -
Sep 16, 2024 27.00 27.10 26.50 27.10 27.10 2,175
Sep 13, 2024 27.00 27.20 27.00 27.20 27.20 185
Sep 12, 2024 27.30 27.90 27.30 27.50 27.50 470
Sep 11, 2024 26.60 27.20 26.60 27.20 27.20 642
Sep 10, 2024 26.70 27.30 26.70 27.10 27.10 1,850
Sep 9, 2024 26.70 27.00 26.70 27.00 27.00 500
Sep 6, 2024 27.00 27.10 27.00 27.10 27.10 60
Sep 5, 2024 26.80 26.80 26.50 26.70 26.70 1,776
Sep 4, 2024 27.10 27.10 27.10 27.10 27.10 -
Sep 3, 2024 27.30 27.30 27.00 27.00 27.00 497
Sep 2, 2024 26.70 27.30 26.70 27.20 27.20 355
Aug 30, 2024 25.90 27.00 25.50 27.00 27.00 4,588
Aug 29, 2024 25.50 25.50 25.50 25.50 25.50 -
Aug 28, 2024 24.60 25.80 24.60 25.80 25.80 2,249
Aug 27, 2024 25.10 25.20 24.80 25.20 25.20 2,099
Aug 26, 2024 25.10 25.30 25.10 25.30 25.30 80
Aug 23, 2024 25.20 25.40 25.20 25.40 25.40 30
Aug 22, 2024 25.10 25.40 25.10 25.40 25.40 170
Aug 21, 2024 25.10 25.40 25.10 25.40 25.40 592
Aug 20, 2024 25.00 25.20 24.80 25.20 25.20 94
Aug 19, 2024 25.40 25.40 25.40 25.40 25.40 -
Aug 16, 2024 25.40 25.40 25.40 25.40 25.40 -
Aug 15, 2024 25.40 25.70 25.00 25.70 25.70 1,006
Aug 14, 2024 25.30 26.00 25.30 25.70 25.70 2,217
Aug 13, 2024 25.70 25.70 25.70 25.70 25.70 -
Aug 12, 2024 25.50 26.40 25.40 25.70 25.70 903
Aug 9, 2024 25.40 25.40 25.40 25.40 25.40 -
Aug 8, 2024 25.30 25.30 25.30 25.30 25.30 -
Aug 7, 2024 26.10 26.10 25.80 25.80 25.80 189
Aug 6, 2024 26.30 26.30 26.30 26.30 26.30 -
Aug 5, 2024 25.20 26.00 25.20 26.00 26.00 424
Aug 2, 2024 26.40 26.50 25.40 26.50 26.50 1,734
Aug 1, 2024 27.00 27.00 26.90 27.00 27.00 380
Jul 31, 2024 27.60 27.60 27.30 27.30 27.30 11
Jul 30, 2024 27.50 28.20 26.90 27.00 27.00 1,430
Jul 29, 2024 27.60 27.60 27.60 27.60 27.60 467
Jul 26, 2024 27.90 27.90 27.90 27.90 27.90 10
Jul 25, 2024 28.10 28.10 28.10 28.10 28.10 -
Jul 24, 2024 28.30 28.30 28.10 28.10 28.10 244
Jul 23, 2024 28.30 28.30 27.90 28.20 28.20 215
Jul 22, 2024 27.90 28.20 27.90 28.20 28.20 60
Jul 19, 2024 28.00 28.00 28.00 28.00 28.00 -
Jul 18, 2024 27.90 27.90 27.60 27.90 27.90 1,239
Jul 17, 2024 27.90 27.90 27.60 27.70 27.70 861
Jul 16, 2024 27.80 27.80 27.60 27.80 27.80 976
Jul 15, 2024 28.30 28.60 28.30 28.30 28.30 1,015
Jul 12, 2024 28.80 29.00 28.60 28.60 28.60 157
Jul 11, 2024 28.70 28.80 28.10 28.10 28.10 1,526
Jul 10, 2024 29.00 29.00 28.70 28.70 28.70 480
Jul 9, 2024 28.30 29.20 28.10 29.00 29.00 8,899
Jul 8, 2024 27.00 28.60 27.00 28.10 28.10 5,583
Jul 5, 2024 27.00 27.00 26.80 26.80 26.80 1
Jul 4, 2024 26.80 27.00 26.80 27.00 27.00 48
Jul 3, 2024 27.00 27.00 27.00 27.00 27.00 -
Jul 2, 2024 26.70 26.80 26.70 26.80 26.80 12
Jul 1, 2024 26.90 27.00 26.90 27.00 27.00 200
Jun 28, 2024 26.80 26.80 26.10 26.70 26.70 356
Jun 27, 2024 26.90 26.90 26.30 26.40 26.40 2,253
Jun 26, 2024 27.20 27.20 27.20 27.20 27.20 -
Jun 25, 2024 27.40 27.40 27.10 27.20 27.20 490
Jun 24, 2024 27.00 27.20 26.90 27.20 27.20 196
Jun 21, 2024 26.60 26.60 26.60 26.60 26.60 217
Jun 20, 2024 26.60 27.30 26.60 27.30 27.30 2,372
Jun 19, 2024 26.80 26.80 26.60 26.80 26.80 512
Jun 18, 2024 26.80 26.80 26.80 26.80 26.80 -
Jun 17, 2024 26.30 27.00 26.20 26.80 26.80 7,999
Jun 14, 2024 26.10 26.30 26.00 26.00 26.00 231
Jun 13, 2024 26.20 26.20 26.20 26.20 26.20 -
Jun 12, 2024 25.70 26.20 25.00 26.20 26.20 891
Jun 11, 2024 26.00 26.00 26.00 26.00 26.00 -
Jun 10, 2024 26.10 26.20 26.00 26.00 26.00 100
Jun 7, 2024 26.30 26.30 26.30 26.30 26.30 -
Jun 6, 2024 26.30 26.30 26.30 26.30 26.30 -
Jun 5, 2024 26.60 26.60 26.40 26.50 26.50 100
Jun 4, 2024 27.50 27.50 26.80 26.90 26.90 1,203
Jun 3, 2024 27.50 27.50 27.50 27.50 27.50 965
May 31, 2024 27.60 27.60 27.30 27.30 27.30 10
May 30, 2024 27.50 27.50 27.30 27.30 27.30 374
May 29, 2024 27.60 27.60 27.60 27.60 27.60 246
May 28, 2024 27.60 27.70 27.60 27.70 27.70 200
May 27, 2024 27.70 27.70 27.70 27.70 27.70 -
May 24, 2024 27.70 27.70 27.60 27.60 27.60 435
May 23, 2024 27.80 27.80 27.80 27.80 27.80 -
May 22, 2024 27.90 27.90 27.90 27.90 27.90 -
May 21, 2024 27.50 27.80 27.50 27.60 27.60 689
May 20, 2024 27.50 27.70 27.50 27.70 27.70 125
May 17, 2024 27.60 27.60 27.60 27.60 27.60 -
May 16, 2024 27.70 27.70 27.70 27.70 27.70 -
May 15, 2024 27.90 27.90 27.60 27.60 27.60 1
May 14, 2024 27.60 27.60 27.60 27.60 27.60 581
May 13, 2024 27.90 27.90 27.80 27.80 27.80 154
May 10, 2024 27.80 27.80 27.80 27.80 27.80 -
May 9, 2024 27.60 27.80 27.60 27.80 27.80 685
May 8, 2024 0.04 Dividend
May 8, 2024 27.70 27.80 27.70 27.80 27.80 40
May 7, 2024 28.10 28.20 27.50 27.90 27.86 1,518
May 6, 2024 28.20 28.20 28.00 28.00 27.96 401
May 3, 2024 28.50 28.60 28.50 28.60 28.56 207
May 2, 2024 29.40 29.40 28.90 28.90 28.86 1
Apr 30, 2024 29.20 29.30 29.20 29.30 29.26 361
Apr 29, 2024 28.90 28.90 28.90 28.90 28.86 -
Apr 26, 2024 28.70 28.70 28.70 28.70 28.66 -
Apr 25, 2024 28.70 28.70 28.70 28.70 28.66 -
Apr 24, 2024 28.90 28.90 28.90 28.90 28.86 -
Apr 23, 2024 28.90 28.90 28.90 28.90 28.86 -
Apr 22, 2024 28.80 28.80 28.80 28.80 28.76 -
Apr 19, 2024 28.60 28.60 28.60 28.60 28.56 -
Apr 18, 2024 28.70 28.70 28.70 28.70 28.66 -
Apr 17, 2024 28.50 28.90 28.50 28.90 28.86 1
Apr 16, 2024 28.50 28.80 28.50 28.80 28.76 50
Apr 15, 2024 29.20 29.20 28.80 28.80 28.76 1
Apr 12, 2024 28.80 28.80 28.80 28.80 28.76 -
Apr 11, 2024 28.80 28.80 28.80 28.80 28.76 -
Apr 10, 2024 28.40 28.70 28.40 28.70 28.66 75
Apr 9, 2024 29.20 29.20 28.50 28.80 28.76 918
Apr 8, 2024 29.40 29.80 29.10 29.50 29.46 112
Apr 5, 2024 29.80 29.90 29.30 29.30 29.26 368
Apr 4, 2024 29.10 29.80 29.10 29.60 29.56 613
Apr 3, 2024 27.20 29.20 27.10 28.90 28.86 1,190
Apr 2, 2024 27.00 27.70 26.60 26.90 26.86 11,870
Mar 28, 2024 27.00 28.00 26.80 26.80 26.76 5,773
Mar 27, 2024 27.00 27.00 26.80 27.00 26.96 15,012
Mar 26, 2024 27.20 27.20 26.80 27.20 27.16 28,235
Mar 25, 2024 26.60 27.40 26.40 27.20 27.16 5,026
Mar 22, 2024 26.40 26.40 26.40 26.40 26.36 44
Mar 21, 2024 26.80 26.80 26.60 26.60 26.56 365
Mar 20, 2024 26.00 27.40 26.00 26.80 26.76 22,004
Mar 19, 2024 25.20 26.20 25.20 26.20 26.16 1,078
Mar 18, 2024 23.60 25.20 23.60 25.00 24.96 3,029
Mar 15, 2024 24.60 24.60 22.80 23.60 23.57 5,128
Mar 14, 2024 26.00 26.00 24.00 25.00 24.96 15,997
Mar 13, 2024 26.80 26.80 26.00 26.20 26.16 1,209
Mar 12, 2024 27.00 27.00 27.00 27.00 26.96 -
Mar 11, 2024 27.00 27.00 27.00 27.00 26.96 -
Mar 8, 2024 27.20 27.20 26.60 27.00 26.96 793
Mar 7, 2024 27.60 27.60 27.60 27.60 27.56 -
Mar 6, 2024 28.00 28.20 27.40 27.80 27.76 1,421
Mar 5, 2024 28.20 28.20 28.20 28.20 28.16 -
Mar 4, 2024 28.40 28.60 28.20 28.20 28.16 373
Mar 1, 2024 28.40 28.80 27.80 28.80 28.76 3,107
Feb 29, 2024 28.00 28.60 28.00 28.40 28.36 1,545
Feb 28, 2024 28.00 28.60 27.00 28.40 28.36 2,405
Feb 27, 2024 28.00 28.00 28.00 28.00 27.96 -
Feb 26, 2024 28.00 28.40 28.00 28.20 28.16 1,800
Feb 23, 2024 28.20 28.40 28.00 28.20 28.16 945
Feb 22, 2024 27.00 28.40 26.20 28.20 28.16 1,898
Feb 21, 2024 28.40 28.60 28.20 28.20 28.16 496
Feb 20, 2024 28.40 28.60 28.40 28.40 28.36 153
Feb 19, 2024 28.60 28.60 28.60 28.60 28.56 -
Feb 16, 2024 28.40 28.80 28.40 28.80 28.76 78
Feb 15, 2024 28.80 29.00 28.40 29.00 28.96 309
Feb 14, 2024 29.40 29.60 28.40 28.60 28.56 974
Feb 13, 2024 29.00 29.00 28.40 29.00 28.96 1,083
Feb 12, 2024 29.00 29.60 28.80 29.20 29.16 856
Feb 9, 2024 28.80 29.80 28.60 29.40 29.36 1,152
Feb 8, 2024 29.20 29.20 29.00 29.00 28.96 470
Feb 7, 2024 29.80 30.00 29.40 29.40 29.36 720
Feb 6, 2024 29.80 30.00 29.80 30.00 29.96 1
Feb 5, 2024 30.20 30.20 30.20 30.20 30.16 -
Feb 2, 2024 30.00 30.40 30.00 30.00 29.96 510
Feb 1, 2024 30.20 30.20 29.20 29.60 29.56 301
Jan 31, 2024 29.60 30.00 29.40 30.00 29.96 1,049
Jan 30, 2024 29.80 29.80 29.80 29.80 29.76 -
Jan 29, 2024 29.60 30.00 29.60 30.00 29.96 124
Jan 26, 2024 29.60 30.00 28.80 29.20 29.16 2,105
Jan 25, 2024 29.40 29.40 29.40 29.40 29.36 -
Jan 24, 2024 29.40 29.40 29.40 29.40 29.36 -
Jan 23, 2024 29.40 29.40 29.40 29.40 29.36 -
Jan 22, 2024 29.20 29.80 29.20 29.60 29.56 21
Jan 19, 2024 29.00 29.80 29.00 29.60 29.56 1,056
Jan 18, 2024 28.80 29.80 28.80 29.80 29.76 681
Jan 17, 2024 28.40 29.40 28.40 29.40 29.36 465
Jan 16, 2024 29.20 29.20 29.20 29.20 29.16 4
Jan 15, 2024 29.40 29.80 28.40 29.20 29.16 2,193
Jan 12, 2024 30.00 30.20 29.00 29.60 29.56 3,832
Jan 11, 2024 29.80 30.60 28.40 30.40 30.36 1,970
Jan 10, 2024 30.60 30.60 30.40 30.40 30.36 578
Jan 9, 2024 30.20 30.60 30.20 30.60 30.56 412
Jan 8, 2024 30.60 30.60 30.40 30.60 30.56 709
Jan 5, 2024 30.60 31.20 30.60 30.80 30.76 516
Jan 4, 2024 31.20 31.20 30.80 30.80 30.76 107
Jan 3, 2024 31.00 31.00 30.80 31.00 30.96 1,357
Jan 2, 2024 31.40 31.40 31.00 31.20 31.16 164
Dec 29, 2023 31.20 31.20 31.00 31.00 30.96 354
Dec 28, 2023 31.20 31.20 30.60 31.20 31.16 918
Dec 27, 2023 30.80 31.40 30.80 31.00 30.96 166
Dec 22, 2023 31.00 31.00 31.00 31.00 30.96 54
Dec 21, 2023 31.20 31.20 30.60 31.00 30.96 405
Dec 20, 2023 31.00 31.20 31.00 31.20 31.16 173
Dec 19, 2023 31.00 31.00 31.00 31.00 30.96 250
Dec 18, 2023 31.00 31.20 31.00 31.00 30.96 472
Dec 15, 2023 31.00 31.00 31.00 31.00 30.96 -
Dec 14, 2023 31.00 31.20 31.00 31.00 30.96 353
Dec 13, 2023 31.00 31.20 31.00 31.20 31.16 200
Dec 12, 2023 31.00 31.20 31.00 31.00 30.96 275
Dec 11, 2023 31.00 31.60 31.00 31.20 31.16 500
Dec 8, 2023 31.00 31.00 31.00 31.00 30.96 -
Dec 7, 2023 31.20 31.20 31.20 31.20 31.16 -
Dec 6, 2023 30.80 31.20 30.80 31.20 31.16 1
Dec 5, 2023 31.00 31.00 30.80 31.00 30.96 635
Dec 4, 2023 31.20 31.40 31.20 31.20 31.16 125
Dec 1, 2023 31.60 31.60 31.20 31.40 31.35 31
Nov 30, 2023 31.00 31.80 31.00 31.40 31.35 618
Nov 29, 2023 31.20 31.60 31.20 31.20 31.16 996
Nov 28, 2023 31.40 31.80 31.20 31.60 31.55 15,927
Nov 27, 2023 31.20 31.40 31.20 31.40 31.35 10,094
Nov 24, 2023 31.20 31.20 31.20 31.20 31.16 10
Nov 23, 2023 31.20 31.20 31.20 31.20 31.16 10
Nov 22, 2023 31.20 31.20 31.20 31.20 31.16 -
Nov 21, 2023 31.20 31.20 31.20 31.20 31.16 242
Nov 20, 2023 31.20 31.20 31.20 31.20 31.16 -
Nov 17, 2023 31.20 31.40 31.00 31.00 30.96 230
Nov 16, 2023 31.00 31.40 31.00 31.40 31.35 1,229
Nov 15, 2023 31.20 31.20 31.20 31.20 31.16 -
Nov 14, 2023 31.00 31.80 30.60 31.40 31.35 66,880
Nov 13, 2023 30.80 31.00 30.60 30.80 30.76 163
Nov 10, 2023 31.20 31.20 30.80 30.80 30.76 4
Nov 9, 2023 31.20 31.20 30.80 30.80 30.76 3
Nov 8, 2023 31.20 31.20 30.80 30.80 30.76 4
Nov 7, 2023 31.60 31.60 30.80 30.80 30.76 988
Nov 6, 2023 31.00 31.60 31.00 31.40 31.35 371

Related Tickers